Silver Tiger Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.99	1.04	0.96	1.02	1.02	-4.67%	4,932,858
Jan 29, 2026	1.18	1.19	1.04	1.07	1.07	-8.55%	5,782,544
Jan 28, 2026	1.19	1.23	1.12	1.17	1.17	-12.03%	9,823,043
Jan 27, 2026	1.27	1.33	1.19	1.33	1.33	3.91%	3,232,673
Jan 26, 2026	1.37	1.42	1.27	1.28	1.28	0.79%	5,262,432
Jan 23, 2026	1.24	1.27	1.21	1.27	1.27	4.10%	3,364,461
Jan 22, 2026	1.12	1.25	1.11	1.22	1.22	10.91%	2,925,205
Jan 21, 2026	1.12	1.14	1.05	1.10	1.10	0.92%	2,590,122
Jan 20, 2026	1.06	1.10	1.03	1.09	1.09	5.83%	3,353,402
Jan 19, 2026	1.01	1.04	1.01	1.03	1.03	4.04%	1,569,953
Jan 16, 2026	0.97	0.99	0.94	0.99	0.99	-	1,594,375
Jan 15, 2026	0.94	0.99	0.93	0.99	0.99	2.06%	1,248,573
Jan 14, 2026	0.99	1.00	0.95	0.97	0.97	1.04%	1,497,715
Jan 13, 2026	1.00	1.00	0.95	0.96	0.96	-	1,422,880
Jan 12, 2026	0.99	1.01	0.94	0.96	0.96	4.35%	4,388,455
Jan 9, 2026	0.92	0.93	0.90	0.92	0.92	-	659,972
Jan 8, 2026	0.89	0.92	0.86	0.92	0.92	-	1,302,628
Jan 7, 2026	0.91	0.92	0.87	0.92	0.92	-1.08%	1,667,616
Jan 6, 2026	0.94	0.96	0.91	0.93	0.93	-1.06%	1,375,107
Jan 5, 2026	0.92	0.96	0.90	0.94	0.94	2.17%	2,651,631
Jan 2, 2026	0.93	0.95	0.88	0.92	0.92	1.10%	2,432,946
Dec 31, 2025	0.92	0.95	0.89	0.91	0.91	-4.21%	1,971,302
Dec 30, 2025	0.96	0.99	0.94	0.95	0.95	1.06%	2,054,331
Dec 29, 2025	0.92	0.96	0.91	0.94	0.94	5.62%	4,158,064
Dec 24, 2025	0.90	0.91	0.87	0.89	0.89	-2.20%	899,538
Dec 23, 2025	0.95	0.95	0.86	0.91	0.91	4.60%	2,933,992
Dec 22, 2025	0.79	0.88	0.79	0.87	0.87	27.94%	3,377,975
Dec 19, 2025	0.80	0.82	0.68	0.68	0.68	-15.00%	11,469,999
Dec 18, 2025	0.83	0.84	0.77	0.80	0.80	-5.88%	1,290,532
Dec 17, 2025	0.85	0.89	0.83	0.85	0.85	2.41%	1,917,030
Dec 16, 2025	0.82	0.83	0.80	0.83	0.83	-1.19%	822,265
Dec 15, 2025	0.83	0.84	0.80	0.84	0.84	3.70%	1,158,891
Dec 12, 2025	0.85	0.85	0.79	0.81	0.81	-1.22%	1,821,591
Dec 11, 2025	0.77	0.85	0.76	0.82	0.82	9.33%	3,374,281
Dec 10, 2025	0.74	0.75	0.71	0.75	0.75	2.74%	2,457,006
Dec 9, 2025	0.72	0.74	0.71	0.73	0.73	2.82%	2,686,887
Dec 8, 2025	0.74	0.74	0.70	0.71	0.71	-2.74%	1,397,017
Dec 5, 2025	0.77	0.77	0.71	0.73	0.73	-2.67%	1,939,341
Dec 4, 2025	0.78	0.78	0.74	0.75	0.75	-3.85%	771,367
Dec 3, 2025	0.78	0.79	0.77	0.78	0.78	-1.27%	465,483
Dec 2, 2025	0.79	0.79	0.74	0.79	0.79	-	1,575,732
Dec 1, 2025	0.82	0.82	0.77	0.79	0.79	2.60%	3,168,336
Nov 28, 2025	0.75	0.78	0.74	0.77	0.77	4.05%	2,130,511
Nov 27, 2025	0.74	0.74	0.72	0.74	0.74	-	380,346
Nov 26, 2025	0.72	0.74	0.71	0.74	0.74	4.23%	2,528,912
Nov 25, 2025	0.71	0.71	0.70	0.71	0.71	1.43%	846,734
Nov 24, 2025	0.69	0.71	0.69	0.70	0.70	2.94%	487,270
Nov 21, 2025	0.69	0.69	0.67	0.68	0.68	-1.45%	666,160
Nov 20, 2025	0.71	0.72	0.68	0.69	0.69	-2.82%	765,628
Nov 19, 2025	0.73	0.74	0.70	0.71	0.71	-	1,625,582