Skip to main content
Silver Tiger Metals Inc. (TSXV: SLVR)
Canada flag Canada · Delayed Price · Currency is CAD
0.220
+0.005 (2.33%)
Dec 20, 2024, 3:59 PM EST

Silver Tiger Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.220.230.210.220.222.33%246,232
Dec 19, 20240.230.230.220.220.22-2.27%117,545
Dec 18, 20240.230.240.220.220.22-2.22%369,135
Dec 17, 20240.230.240.230.230.23-4.26%40,225
Dec 16, 20240.250.250.230.240.24-2.08%63,741
Dec 13, 20240.240.240.240.240.24-2.04%38,000
Dec 12, 20240.250.260.250.250.25-2.00%123,500
Dec 11, 20240.250.250.250.250.25-72,004
Dec 10, 20240.250.250.250.250.254.17%129,800
Dec 9, 20240.250.260.240.240.24-4.00%344,424
Dec 6, 20240.250.250.250.250.25-46,500
Dec 5, 20240.260.260.250.250.25-1.96%53,745
Dec 4, 20240.240.260.240.260.264.08%172,244
Dec 3, 20240.250.260.250.250.252.08%57,500
Dec 2, 20240.250.250.240.240.24-4.00%135,040
Nov 29, 20240.230.250.230.250.2513.64%248,800
Nov 28, 20240.220.230.220.220.222.33%14,722
Nov 27, 20240.220.230.220.220.222.38%142,700
Nov 26, 20240.230.230.210.210.21-6.67%74,400
Nov 25, 20240.220.230.220.230.232.27%382,200
Nov 22, 20240.230.230.220.220.22-4.35%534,744
Nov 21, 20240.230.240.230.230.232.22%136,500
Nov 20, 20240.230.230.220.230.23-132,800
Nov 19, 20240.240.240.230.230.23-4.26%137,200
Nov 18, 20240.240.240.240.240.24-2.08%239,046
Nov 15, 20240.260.260.240.240.24-57,330
Nov 14, 20240.250.250.240.240.24-142,400
Nov 13, 20240.250.250.240.240.242.13%254,500
Nov 12, 20240.250.250.240.240.24-2.08%107,400
Nov 11, 20240.250.250.240.240.24-5.88%266,700
Nov 8, 20240.260.270.260.260.26-3.77%177,641
Nov 7, 20240.260.270.250.270.273.92%146,936
Nov 6, 20240.250.260.240.260.264.08%111,500
Nov 5, 20240.250.250.240.250.25-621,431
Nov 4, 20240.260.260.250.250.25-3.92%169,039
Nov 1, 20240.270.270.260.260.26-1.92%413,615
Oct 31, 20240.270.280.260.260.261.96%263,900
Oct 30, 20240.260.260.250.260.26-1.92%246,000
Oct 29, 20240.290.290.260.260.26-9.57%959,100
Oct 28, 20240.290.290.290.290.290.88%22,633
Oct 25, 20240.280.300.280.290.291.79%207,000
Oct 24, 20240.280.300.260.280.287.69%416,800
Oct 23, 20240.270.270.260.260.26-7.14%631,900
Oct 22, 20240.330.330.280.280.28-13.85%711,604
Oct 21, 20240.350.350.330.330.33-4.41%472,200
Oct 18, 20240.350.350.340.340.341.49%165,000
Oct 17, 20240.340.350.340.340.34-1.47%128,400
Oct 16, 20240.350.350.330.340.34-173,615
Oct 15, 20240.340.350.340.340.341.49%310,123
Oct 11, 20240.340.340.330.340.34-1.47%30,500
Oct 10, 20240.330.340.330.340.344.62%79,000
Oct 9, 20240.310.330.310.330.333.17%121,200
Oct 8, 20240.330.350.310.320.32-8.70%275,300
Oct 7, 20240.340.350.320.350.352.99%602,400
Oct 4, 20240.330.360.320.340.3417.54%4,396,000
Oct 3, 20240.290.300.290.290.29-3.39%460,800
Oct 2, 20240.280.300.270.300.309.26%461,300
Oct 1, 20240.270.270.260.270.27-138,200
Sep 30, 20240.250.270.250.270.275.88%286,100
Sep 27, 20240.260.260.250.260.26-3.77%488,200
Sep 26, 20240.260.270.250.270.273.92%410,208
Sep 25, 20240.250.260.250.260.268.51%381,500
Sep 24, 20240.250.250.240.240.24-2.08%91,000
Sep 23, 20240.240.250.240.240.244.35%130,500
Sep 20, 20240.240.250.220.230.232.22%135,900
Sep 19, 20240.240.240.220.230.23-74,800
Sep 18, 20240.230.240.230.230.23-6.25%131,600
Sep 17, 20240.250.250.240.240.24-4.00%76,034
Sep 16, 20240.240.250.240.250.252.04%246,004
Sep 13, 20240.220.260.220.250.256.52%279,300
Sep 12, 20240.210.230.210.230.2315.00%295,200
Sep 11, 20240.190.200.190.200.202.56%420,800
Sep 10, 20240.180.200.170.200.2014.71%121,718
Sep 9, 20240.180.180.170.170.17-86,200
Sep 6, 20240.180.180.170.170.17-2.86%159,330
Sep 5, 20240.190.200.180.180.18-7.89%202,900
Sep 4, 20240.190.190.190.190.19-27,000
Sep 3, 20240.200.200.190.190.19-2.56%171,200
Aug 30, 20240.190.200.190.200.205.41%209,000
Aug 29, 20240.190.190.190.190.19-2.63%42,020
Aug 28, 20240.190.200.190.190.191.33%189,200
Aug 27, 20240.190.190.190.190.19-1.32%86,900
Aug 26, 20240.190.190.190.190.192.70%160,300
Aug 23, 20240.190.190.190.190.192.78%183,800
Aug 22, 20240.200.200.180.180.18-5.26%92,100
Aug 21, 20240.190.190.190.190.19-356,411
Aug 20, 20240.200.210.190.190.19-2.56%307,700
Aug 19, 20240.210.210.200.200.20-7.14%244,227
Aug 16, 20240.210.210.200.210.21-349,911
Aug 15, 20240.210.220.210.210.212.44%45,400
Aug 14, 20240.210.210.200.210.21-96,800
Aug 13, 20240.220.220.210.210.21-6.82%97,400
Aug 12, 20240.210.220.210.220.227.32%114,135
Aug 9, 20240.210.210.210.210.212.50%30,000
Aug 8, 20240.220.220.200.200.20-168,925
Aug 7, 20240.230.230.200.200.20-11.11%276,627
Aug 6, 20240.230.230.210.230.23-4.26%136,400
Aug 2, 20240.240.250.230.240.24-94,500
Aug 1, 20240.250.250.230.240.24-2.08%92,200
Jul 31, 20240.250.250.240.240.244.35%135,448