Silver Tiger Metals Inc. (TSXV:SLVR)
0.7600
-0.0300 (-3.80%)
Sep 26, 2025, 3:59 PM EDT
Silver Tiger Metals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.78 | 0.80 | 0.75 | 0.76 | 0.76 | -3.80% | 1,676,603 |
Sep 25, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 3.95% | 782,230 |
Sep 24, 2025 | 0.79 | 0.79 | 0.73 | 0.76 | 0.76 | -1.30% | 1,355,347 |
Sep 23, 2025 | 0.79 | 0.80 | 0.76 | 0.77 | 0.77 | -2.53% | 1,472,600 |
Sep 22, 2025 | 0.73 | 0.80 | 0.72 | 0.79 | 0.79 | 11.27% | 2,250,512 |
Sep 19, 2025 | 0.70 | 0.74 | 0.70 | 0.71 | 0.71 | 1.43% | 1,011,302 |
Sep 18, 2025 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | - | 499,421 |
Sep 17, 2025 | 0.68 | 0.72 | 0.68 | 0.70 | 0.70 | 2.94% | 1,216,234 |
Sep 16, 2025 | 0.72 | 0.72 | 0.66 | 0.68 | 0.68 | -6.85% | 3,453,200 |
Sep 15, 2025 | 0.74 | 0.74 | 0.68 | 0.73 | 0.73 | -7.59% | 5,681,700 |
Sep 12, 2025 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | - | 4,850,000 |
Sep 11, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -1.25% | 1,197,300 |
Sep 10, 2025 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | 2.56% | 1,540,922 |
Sep 9, 2025 | 0.81 | 0.81 | 0.75 | 0.78 | 0.78 | -2.50% | 852,200 |
Sep 8, 2025 | 0.79 | 0.85 | 0.79 | 0.80 | 0.80 | 2.56% | 1,436,700 |
Sep 5, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | - | 261,442 |
Sep 4, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | -1.27% | 840,300 |
Sep 3, 2025 | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | 3.95% | 1,014,100 |
Sep 2, 2025 | 0.75 | 0.79 | 0.74 | 0.76 | 0.76 | 7.04% | 2,076,200 |
Aug 29, 2025 | 0.68 | 0.73 | 0.67 | 0.71 | 0.71 | 4.41% | 1,495,500 |
Aug 28, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | 3.03% | 334,308 |
Aug 27, 2025 | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | -2.94% | 253,449 |
Aug 26, 2025 | 0.66 | 0.68 | 0.64 | 0.68 | 0.68 | 3.03% | 431,100 |
Aug 25, 2025 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | - | 665,400 |
Aug 22, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | 3.13% | 765,710 |
Aug 21, 2025 | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | 6.67% | 932,900 |
Aug 20, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 180,903 |
Aug 19, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -0.84% | 637,800 |
Aug 18, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -0.83% | 466,700 |
Aug 15, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | - | 221,700 |
Aug 14, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | - | 566,318 |
Aug 13, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | 1.69% | 456,800 |
Aug 12, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -3.28% | 499,404 |
Aug 11, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | - | 503,024 |
Aug 8, 2025 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -6.15% | 320,300 |
Aug 7, 2025 | 0.62 | 0.66 | 0.61 | 0.65 | 0.65 | 6.56% | 651,700 |
Aug 6, 2025 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | -3.17% | 403,500 |
Aug 5, 2025 | 0.60 | 0.65 | 0.59 | 0.63 | 0.63 | 10.53% | 993,717 |
Aug 1, 2025 | 0.56 | 0.58 | 0.54 | 0.57 | 0.57 | 3.64% | 287,908 |
Jul 31, 2025 | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -1.79% | 312,639 |
Jul 30, 2025 | 0.54 | 0.58 | 0.54 | 0.56 | 0.56 | 1.82% | 1,533,729 |
Jul 29, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | - | 284,900 |
Jul 28, 2025 | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -5.17% | 682,525 |
Jul 25, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 382,219 |
Jul 24, 2025 | 0.61 | 0.63 | 0.59 | 0.59 | 0.59 | -6.35% | 688,100 |
Jul 23, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -4.55% | 1,181,727 |
Jul 22, 2025 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | 1.54% | 757,026 |
Jul 21, 2025 | 0.63 | 0.68 | 0.62 | 0.65 | 0.65 | 6.56% | 1,078,905 |
Jul 18, 2025 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | 1.67% | 311,800 |
Jul 17, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | 1.69% | 428,036 |