Silverco Mining Ltd. (TSXV:SICO)
Canada · Delayed Price · Currency is CAD 11.00
-1.62 (-12.84%)
At close: Jan 30, 2026
Silverco Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.38 | 11.65 | 10.62 | 11.00 | 11.00 | -12.84% | 238,469 |
| Jan 29, 2026 | 12.70 | 13.19 | 12.10 | 12.62 | 12.62 | -0.39% | 381,419 |
| Jan 28, 2026 | 14.55 | 16.67 | 11.74 | 12.67 | 12.67 | 4.28% | 529,024 |
| Jan 20, 2026 | 11.50 | 13.00 | 11.43 | 12.15 | 12.15 | 14.30% | 361,241 |
| Jan 19, 2026 | 11.18 | 11.50 | 10.58 | 10.63 | 10.63 | -2.03% | 97,815 |
| Jan 16, 2026 | 10.19 | 11.19 | 9.98 | 10.85 | 10.85 | 6.48% | 248,521 |
| Jan 15, 2026 | 10.00 | 10.59 | 9.62 | 10.19 | 10.19 | 3.87% | 222,135 |
| Jan 14, 2026 | 10.19 | 10.40 | 9.56 | 9.81 | 9.81 | -1.90% | 120,047 |
| Jan 13, 2026 | 10.98 | 10.98 | 9.64 | 10.00 | 10.00 | -4.40% | 235,069 |
| Jan 12, 2026 | 10.32 | 10.83 | 10.32 | 10.46 | 10.46 | 3.16% | 208,893 |
| Jan 9, 2026 | 9.50 | 10.19 | 9.48 | 10.14 | 10.14 | 9.50% | 129,168 |
| Jan 8, 2026 | 9.68 | 9.68 | 9.20 | 9.26 | 9.26 | -3.44% | 30,626 |
| Jan 7, 2026 | 9.87 | 9.87 | 9.09 | 9.59 | 9.59 | -3.13% | 52,021 |
| Jan 6, 2026 | 10.10 | 10.10 | 9.49 | 9.90 | 9.90 | 0.20% | 40,949 |
| Jan 5, 2026 | 10.10 | 10.27 | 9.86 | 9.88 | 9.88 | -1.20% | 26,059 |
| Jan 2, 2026 | 9.91 | 10.00 | 9.51 | 10.00 | 10.00 | 5.26% | 60,692 |
| Dec 31, 2025 | 9.82 | 10.10 | 9.31 | 9.50 | 9.50 | -2.16% | 45,053 |
| Dec 30, 2025 | 9.95 | 10.30 | 9.71 | 9.71 | 9.71 | 3.85% | 53,137 |
| Dec 29, 2025 | 9.88 | 10.00 | 9.00 | 9.35 | 9.35 | -5.56% | 87,553 |
| Dec 24, 2025 | 11.00 | 11.00 | 8.96 | 9.90 | 9.90 | -14.95% | 83,550 |
| Dec 23, 2025 | 8.74 | 12.05 | 8.45 | 11.64 | 11.64 | 34.88% | 130,378 |
| 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 |