Silver Tiger Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2025	0.60	0.60	0.57	0.59	0.59	-1.67%	388,738
Jul 15, 2025	0.63	0.63	0.58	0.60	0.60	-3.23%	721,300
Jul 14, 2025	0.67	0.67	0.61	0.62	0.62	3.33%	1,599,700
Jul 11, 2025	0.60	0.64	0.60	0.60	0.60	1.69%	1,692,000
Jul 10, 2025	0.55	0.59	0.53	0.59	0.59	13.46%	1,001,145
Jul 9, 2025	0.53	0.55	0.52	0.52	0.52	-	492,618
Jul 8, 2025	0.53	0.56	0.51	0.52	0.52	-	850,316
Jul 7, 2025	0.49	0.54	0.48	0.52	0.52	8.33%	837,600
Jul 4, 2025	0.47	0.51	0.46	0.48	0.48	6.67%	740,814
Jul 3, 2025	0.45	0.47	0.45	0.45	0.45	1.12%	260,926
Jul 2, 2025	0.43	0.46	0.43	0.45	0.45	3.49%	771,900
Jun 30, 2025	0.45	0.46	0.42	0.43	0.43	-6.52%	499,100
Jun 27, 2025	0.45	0.46	0.44	0.46	0.46	-2.13%	211,105
Jun 26, 2025	0.46	0.47	0.45	0.47	0.47	5.62%	443,700
Jun 25, 2025	0.43	0.46	0.43	0.45	0.45	5.33%	514,403