Silver Tiger Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.33	0.33	0.31	0.33	0.33	-0.76%	536,540
Mar 27, 2025	0.33	0.34	0.32	0.33	0.33	-	1,215,828
Mar 26, 2025	0.34	0.34	0.31	0.33	0.33	-0.76%	1,033,500
Mar 25, 2025	0.34	0.34	0.33	0.33	0.33	-10.81%	2,400,900
Mar 24, 2025	0.38	0.39	0.37	0.37	0.37	-1.33%	593,700
Mar 21, 2025	0.40	0.40	0.38	0.38	0.38	-6.25%	142,100
Mar 20, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	141,500
Mar 19, 2025	0.41	0.41	0.38	0.40	0.40	1.28%	215,808
Mar 18, 2025	0.40	0.41	0.38	0.39	0.39	1.30%	442,914
Mar 17, 2025	0.37	0.40	0.36	0.39	0.39	6.94%	401,700
Mar 14, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	148,200
Mar 13, 2025	0.35	0.36	0.33	0.35	0.35	-	208,400
Mar 12, 2025	0.35	0.36	0.35	0.35	0.35	4.48%	230,200
Mar 11, 2025	0.34	0.35	0.33	0.34	0.34	-	120,439
Mar 10, 2025	0.34	0.35	0.33	0.34	0.34	1.52%	340,349
Mar 7, 2025	0.34	0.35	0.33	0.33	0.33	-	264,524
Mar 6, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	73,206
Mar 5, 2025	0.32	0.34	0.32	0.32	0.32	4.92%	131,336
Mar 4, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	96,700
Mar 3, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	172,800
Feb 28, 2025	0.32	0.33	0.31	0.31	0.31	-4.62%	201,500
Feb 27, 2025	0.34	0.34	0.32	0.33	0.33	-5.80%	153,700
Feb 26, 2025	0.33	0.35	0.32	0.35	0.35	7.81%	441,914
Feb 25, 2025	0.33	0.34	0.32	0.32	0.32	-7.25%	74,300
Feb 24, 2025	0.35	0.35	0.32	0.35	0.35	-	225,600
Feb 21, 2025	0.37	0.37	0.34	0.35	0.35	-6.76%	97,400
Feb 20, 2025	0.33	0.37	0.32	0.37	0.37	13.85%	168,328
Feb 19, 2025	0.34	0.34	0.32	0.33	0.33	-2.99%	507,104
Feb 18, 2025	0.34	0.35	0.33	0.34	0.34	4.69%	300,624
Feb 14, 2025	0.36	0.36	0.32	0.32	0.32	-3.03%	469,001
Feb 13, 2025	0.34	0.35	0.32	0.33	0.33	-1.49%	446,305
Feb 12, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	518,928
Feb 11, 2025	0.36	0.36	0.33	0.33	0.33	-8.33%	549,814
Feb 10, 2025	0.37	0.37	0.35	0.36	0.36	4.35%	294,000
Feb 7, 2025	0.35	0.36	0.33	0.35	0.35	4.55%	481,300
Feb 6, 2025	0.34	0.35	0.33	0.33	0.33	-1.49%	1,633,600
Feb 5, 2025	0.33	0.34	0.32	0.34	0.34	4.69%	289,800
Feb 4, 2025	0.32	0.34	0.31	0.32	0.32	1.59%	492,200
Feb 3, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	277,409
Jan 31, 2025	0.30	0.31	0.29	0.30	0.30	-	382,500
Jan 30, 2025	0.29	0.31	0.29	0.30	0.30	7.14%	490,036
Jan 29, 2025	0.28	0.30	0.28	0.28	0.28	-3.45%	291,946
Jan 28, 2025	0.29	0.30	0.29	0.29	0.29	-	472,600
Jan 27, 2025	0.28	0.30	0.28	0.29	0.29	1.75%	485,213
Jan 24, 2025	0.28	0.29	0.28	0.29	0.29	5.56%	338,100
Jan 23, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	263,900
Jan 22, 2025	0.27	0.29	0.27	0.28	0.28	3.70%	190,733
Jan 21, 2025	0.26	0.28	0.26	0.27	0.27	5.88%	256,244
Jan 20, 2025	0.26	0.26	0.25	0.26	0.26	-1.92%	124,700
Jan 17, 2025	0.26	0.27	0.26	0.26	0.26	-	113,842