Silverco Mining Ltd. (TSXV:SICO)
Canada · Delayed Price · Currency is CAD 8.63
+0.10 (1.17%)
At close: Dec 22, 2025
Silverco Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 8.75 | 8.75 | 8.39 | 8.63 | 8.63 | 1.17% | 119,059 |
| Dec 19, 2025 | 7.92 | 8.64 | 7.70 | 8.53 | 8.53 | 6.76% | 103,724 |
| Dec 18, 2025 | 7.95 | 7.99 | 7.72 | 7.99 | 7.99 | 0.50% | 40,045 |
| Dec 17, 2025 | 7.87 | 7.95 | 7.82 | 7.95 | 7.95 | 0.63% | 80,854 |
| Dec 16, 2025 | 7.87 | 7.90 | 7.40 | 7.90 | 7.90 | - | 23,647 |
| Dec 15, 2025 | 7.75 | 7.95 | 7.45 | 7.90 | 7.90 | 1.94% | 152,334 |
| Dec 12, 2025 | 7.71 | 7.79 | 7.25 | 7.75 | 7.75 | 3.33% | 48,004 |
| Dec 11, 2025 | 7.12 | 7.70 | 7.04 | 7.50 | 7.50 | 7.14% | 175,077 |
| Dec 10, 2025 | 6.49 | 7.18 | 6.45 | 7.00 | 7.00 | 9.37% | 165,983 |
| Dec 9, 2025 | 5.51 | 6.40 | 5.45 | 6.40 | 6.40 | 16.15% | 304,549 |
| Dec 8, 2025 | 5.50 | 5.55 | 5.35 | 5.51 | 5.51 | 0.18% | 77,627 |
| Dec 5, 2025 | 5.31 | 5.69 | 5.31 | 5.50 | 5.50 | 5.16% | 59,318 |
| Dec 4, 2025 | 5.73 | 5.73 | 5.06 | 5.23 | 5.23 | -6.27% | 8,071 |
| Dec 3, 2025 | 5.70 | 5.80 | 5.49 | 5.58 | 5.58 | -1.76% | 86,452 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.47 | 5.68 | 5.68 | -1.22% | 40,521 |
| Dec 1, 2025 | 5.95 | 5.95 | 5.50 | 5.75 | 5.75 | - | 135,921 |
| Nov 28, 2025 | 5.95 | 5.95 | 5.61 | 5.75 | 5.75 | 3.60% | 93,575 |
| Nov 27, 2025 | 5.73 | 5.80 | 5.50 | 5.55 | 5.55 | -3.48% | 27,332 |
| Nov 26, 2025 | 5.13 | 5.95 | 5.10 | 5.75 | 5.75 | 17.35% | 181,604 |
| Nov 25, 2025 | 5.10 | 5.15 | 4.90 | 4.90 | 4.90 | -2.97% | 17,250 |
| Nov 24, 2025 | 4.90 | 5.20 | 4.90 | 5.05 | 5.05 | -0.98% | 26,894 |
| Nov 21, 2025 | 5.00 | 5.10 | 4.55 | 5.10 | 5.10 | 3.03% | 26,780 |
| Nov 20, 2025 | 5.10 | 5.10 | 4.95 | 4.95 | 4.95 | -1.79% | 15,390 |
| Nov 19, 2025 | 5.00 | 5.30 | 4.81 | 5.04 | 5.04 | 2.86% | 33,831 |
| Nov 18, 2025 | 5.16 | 5.50 | 4.90 | 4.90 | 4.90 | -4.85% | 60,976 |
| Nov 17, 2025 | 5.33 | 5.75 | 5.15 | 5.15 | 5.15 | -2.83% | 86,492 |
| Nov 14, 2025 | 5.12 | 5.30 | 5.00 | 5.30 | 5.30 | 3.72% | 40,858 |
| Nov 13, 2025 | 5.16 | 5.75 | 4.52 | 5.11 | 5.11 | -1.73% | 114,225 |
| Nov 12, 2025 | 4.09 | 5.47 | 4.08 | 5.20 | 5.20 | 30.00% | 248,770 |
| Nov 11, 2025 | 4.14 | 4.14 | 3.92 | 4.00 | 4.00 | 7.53% | 126,432 |
| Nov 10, 2025 | 3.58 | 4.00 | 3.56 | 3.72 | 3.72 | 7.83% | 385,829 |
| Nov 7, 2025 | 3.49 | 3.49 | 3.40 | 3.45 | 3.45 | 1.47% | 19,202 |
| Nov 6, 2025 | 3.45 | 3.55 | 3.30 | 3.40 | 3.40 | -2.86% | 99,039 |
| Nov 5, 2025 | 3.61 | 3.61 | 3.45 | 3.50 | 3.50 | -0.85% | 49,740 |
| Nov 4, 2025 | 3.53 | 3.60 | 3.53 | 3.53 | 3.53 | -1.94% | 700 |
| Nov 3, 2025 | 3.70 | 3.70 | 3.46 | 3.60 | 3.60 | 1.98% | 36,695 |
| Oct 31, 2025 | 3.60 | 3.70 | 3.50 | 3.53 | 3.53 | -3.29% | 100,055 |
| Oct 30, 2025 | 3.79 | 3.80 | 3.58 | 3.65 | 3.65 | 2.53% | 238,787 |
| Oct 29, 2025 | 3.60 | 3.85 | 3.56 | 3.56 | 3.56 | -6.32% | 89,593 |
| Oct 28, 2025 | 3.85 | 4.05 | 3.51 | 3.80 | 3.80 | -0.52% | 93,176 |
| Oct 27, 2025 | 4.79 | 4.79 | 3.66 | 3.82 | 3.82 | -4.50% | 49,759 |