Silverco Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.40	11.74	10.46	10.61	10.61	-8.53%	35,225
Mar 12, 2026	11.95	12.20	11.30	11.60	11.60	-2.93%	24,493
Mar 11, 2026	12.09	12.21	11.57	11.95	11.95	-2.21%	25,294
Mar 10, 2026	11.50	12.45	11.50	12.22	12.22	8.91%	65,952
Mar 9, 2026	12.00	12.00	10.62	11.22	11.22	-3.28%	70,512
Mar 6, 2026	11.99	12.08	11.37	11.60	11.60	-1.36%	36,810
Mar 5, 2026	12.75	12.75	11.43	11.76	11.76	-6.67%	53,906
Mar 4, 2026	13.04	13.83	12.40	12.60	12.60	-2.25%	54,280
Mar 3, 2026	13.83	13.83	12.36	12.89	12.89	-9.54%	137,079
Mar 2, 2026	14.00	14.25	13.25	14.25	14.25	3.11%	311,226
Feb 27, 2026	14.50	14.50	13.10	13.82	13.82	-	193,074
Feb 26, 2026	14.66	14.75	13.50	13.82	13.82	-5.67%	114,688
Feb 25, 2026	13.25	15.29	13.24	14.65	14.65	11.66%	323,297
Feb 24, 2026	12.40	13.25	12.00	13.12	13.12	6.06%	297,627
Feb 23, 2026	11.98	12.79	11.90	12.37	12.37	5.37%	238,033
Feb 20, 2026	11.00	11.82	10.95	11.74	11.74	10.55%	333,869
Feb 19, 2026	10.10	10.84	9.95	10.62	10.62	6.95%	133,256
Feb 18, 2026	10.16	11.00	9.74	9.93	9.93	-5.70%	222,404
Feb 17, 2026	10.99	11.02	10.00	10.53	10.53	-3.04%	80,456
Feb 13, 2026	10.80	11.00	10.32	10.86	10.86	7.21%	158,150
Feb 12, 2026	10.50	11.39	10.13	10.13	10.13	-10.43%	129,527
Feb 11, 2026	11.30	11.79	11.20	11.31	11.31	1.62%	215,371
Feb 10, 2026	11.50	11.50	10.91	11.13	11.13	-2.54%	92,924
Feb 9, 2026	11.25	11.74	11.00	11.42	11.42	1.51%	204,753
Feb 6, 2026	10.86	11.35	10.85	11.25	11.25	5.44%	108,399
Feb 5, 2026	11.39	11.40	10.65	10.67	10.67	-6.49%	100,726
Feb 4, 2026	12.25	12.25	11.20	11.41	11.41	-3.79%	160,348
Feb 3, 2026	12.50	12.50	11.70	11.86	11.86	3.94%	204,128
Feb 2, 2026	10.50	12.00	10.50	11.41	11.41	3.73%	186,799
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