Silver Tiger Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.79	0.86	0.76	0.83	0.83	15.28%	1,478,285
Jun 11, 2026	0.68	0.77	0.68	0.72	0.72	9.09%	1,590,715
Jun 10, 2026	0.66	0.70	0.65	0.66	0.66	-5.71%	941,836
Jun 9, 2026	0.70	0.70	0.65	0.70	0.70	4.48%	1,375,837
Jun 8, 2026	0.68	0.70	0.67	0.67	0.67	-1.47%	924,411
Jun 5, 2026	0.73	0.73	0.68	0.68	0.68	-9.33%	951,163
Jun 4, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	761,205
Jun 3, 2026	0.78	0.80	0.75	0.80	0.80	-	709,369
Jun 2, 2026	0.80	0.81	0.78	0.80	0.80	-	444,649
Jun 1, 2026	0.79	0.82	0.78	0.80	0.80	2.56%	1,217,767
May 29, 2026	0.80	0.82	0.78	0.78	0.78	-3.70%	626,818
May 28, 2026	0.79	0.83	0.77	0.81	0.81	6.58%	855,052
May 27, 2026	0.80	0.81	0.76	0.76	0.76	-5.00%	546,687
May 26, 2026	0.81	0.81	0.79	0.80	0.80	-3.61%	402,214
May 25, 2026	0.81	0.84	0.81	0.83	0.83	6.41%	361,132
May 22, 2026	0.79	0.80	0.77	0.78	0.78	-4.88%	1,127,294
May 21, 2026	0.80	0.82	0.78	0.82	0.82	-	211,378
May 20, 2026	0.78	0.82	0.76	0.82	0.82	5.13%	748,459
May 19, 2026	0.83	0.86	0.76	0.78	0.78	-6.02%	1,233,183
May 15, 2026	0.87	0.87	0.83	0.83	0.83	-9.78%	1,020,906
May 14, 2026	0.95	0.95	0.91	0.92	0.92	-4.17%	864,008
May 13, 2026	0.94	0.98	0.91	0.96	0.96	2.13%	1,114,900
May 12, 2026	0.90	0.94	0.88	0.94	0.94	2.17%	1,194,777
May 11, 2026	0.88	0.92	0.88	0.92	0.92	6.98%	1,132,180
May 8, 2026	0.85	0.86	0.84	0.86	0.86	3.61%	569,630
May 7, 2026	0.88	0.89	0.83	0.83	0.83	-	521,555
May 6, 2026	0.82	0.84	0.80	0.83	0.83	6.41%	836,139
May 5, 2026	0.82	0.82	0.77	0.78	0.78	-	342,942
May 4, 2026	0.82	0.82	0.77	0.78	0.78	-4.88%	722,212
May 1, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	352,486
Apr 30, 2026	0.80	0.83	0.78	0.81	0.81	5.19%	7,765,570
Apr 29, 2026	0.80	0.80	0.76	0.77	0.77	-4.94%	1,076,042
Apr 28, 2026	0.82	0.84	0.81	0.81	0.81	-4.71%	642,066
Apr 27, 2026	0.85	0.85	0.81	0.85	0.85	-1.16%	598,103
Apr 24, 2026	0.85	0.88	0.85	0.86	0.86	-	524,221
Apr 23, 2026	0.86	0.88	0.82	0.86	0.86	-	1,247,903
Apr 22, 2026	0.86	0.90	0.84	0.86	0.86	3.61%	656,128
Apr 21, 2026	0.91	0.92	0.83	0.83	0.83	-8.79%	978,418
Apr 20, 2026	0.90	0.91	0.88	0.91	0.91	-	576,562
Apr 17, 2026	0.92	0.95	0.89	0.91	0.91	2.25%	984,146
Apr 16, 2026	0.95	0.95	0.89	0.89	0.89	-2.20%	1,016,807
Apr 15, 2026	0.91	0.92	0.88	0.91	0.91	1.11%	990,656
Apr 14, 2026	0.88	0.91	0.86	0.90	0.90	4.65%	1,622,064
Apr 13, 2026	0.82	0.86	0.82	0.86	0.86	1.18%	502,201
Apr 10, 2026	0.90	0.90	0.85	0.85	0.85	-5.56%	573,535
Apr 9, 2026	0.83	0.90	0.83	0.90	0.90	11.11%	717,242
Apr 8, 2026	0.90	0.92	0.81	0.81	0.81	-1.22%	1,368,180
Apr 7, 2026	0.82	0.82	0.78	0.82	0.82	-	669,913
Apr 6, 2026	0.85	0.85	0.82	0.82	0.82	-2.38%	562,778
Apr 2, 2026	0.81	0.86	0.80	0.84	0.84	-4.55%	1,225,711