Silver Tiger Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.73	0.75	0.71	0.73	0.73	-	429,645
Oct 23, 2025	0.70	0.73	0.70	0.73	0.73	5.80%	1,290,000
Oct 22, 2025	0.67	0.70	0.63	0.69	0.69	-2.82%	2,051,738
Oct 21, 2025	0.74	0.74	0.68	0.71	0.71	-11.25%	1,636,136
Oct 20, 2025	0.76	0.80	0.75	0.80	0.80	5.26%	1,586,306
Oct 17, 2025	0.82	0.83	0.75	0.76	0.76	-10.59%	1,218,948
Oct 16, 2025	0.84	0.85	0.82	0.85	0.85	2.41%	1,734,800
Oct 15, 2025	0.79	0.84	0.79	0.83	0.83	7.79%	2,245,900
Oct 14, 2025	0.76	0.78	0.75	0.77	0.77	2.67%	1,626,800
Oct 10, 2025	0.79	0.80	0.75	0.75	0.75	-3.23%	884,437
Oct 9, 2025	0.82	0.82	0.74	0.78	0.78	-3.13%	2,292,000
Oct 8, 2025	0.78	0.81	0.76	0.80	0.80	6.67%	2,463,303
Oct 7, 2025	0.79	0.79	0.72	0.75	0.75	-5.06%	3,036,200
Oct 6, 2025	0.72	0.80	0.72	0.79	0.79	9.72%	3,334,600
Oct 3, 2025	0.73	0.74	0.71	0.72	0.72	-1.37%	1,228,000
Oct 2, 2025	0.77	0.77	0.71	0.73	0.73	-2.67%	1,042,200
Oct 1, 2025	0.75	0.78	0.74	0.75	0.75	-1.32%	1,891,742
Sep 30, 2025	0.74	0.76	0.73	0.76	0.76	2.70%	1,583,929
Sep 29, 2025	0.79	0.79	0.74	0.74	0.74	-2.63%	1,172,800
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