Silver Tiger Metals Inc. (TSXV:SLVR)
Canada · Delayed Price · Currency is CAD 0.7200
-0.0500 (-6.49%)
Mar 19, 2026, 4:00 PM EST
Silver Tiger Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.72 | 0.76 | 0.71 | 0.72 | - | -6.49% | 2,199,430 |
| Mar 18, 2026 | 0.80 | 0.80 | 0.75 | 0.77 | 0.77 | -4.94% | 1,549,261 |
| Mar 17, 2026 | 0.83 | 0.85 | 0.81 | 0.81 | 0.81 | 1.25% | 896,358 |
| Mar 16, 2026 | 0.85 | 0.87 | 0.80 | 0.80 | 0.80 | -2.44% | 1,079,541 |
| Mar 13, 2026 | 0.90 | 0.90 | 0.81 | 0.82 | 0.82 | -7.87% | 1,705,060 |
| Mar 12, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -2.20% | 495,881 |
| Mar 11, 2026 | 0.93 | 0.94 | 0.90 | 0.91 | 0.91 | -1.09% | 583,510 |
| Mar 10, 2026 | 0.88 | 0.95 | 0.88 | 0.92 | 0.92 | 8.24% | 1,207,964 |
| Mar 9, 2026 | 0.88 | 0.89 | 0.83 | 0.85 | 0.85 | -1.16% | 2,440,901 |
| Mar 6, 2026 | 0.86 | 0.88 | 0.84 | 0.86 | 0.86 | 1.18% | 1,455,791 |
| Mar 5, 2026 | 0.88 | 0.90 | 0.85 | 0.85 | 0.85 | -4.49% | 1,610,540 |
| Mar 4, 2026 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -3.26% | 1,691,492 |
| Mar 3, 2026 | 0.96 | 0.97 | 0.90 | 0.92 | 0.92 | -10.68% | 2,321,096 |
| Mar 2, 2026 | 1.07 | 1.09 | 0.99 | 1.03 | 1.03 | -2.83% | 1,932,992 |
| Feb 27, 2026 | 1.03 | 1.06 | 0.98 | 1.06 | 1.06 | 6.00% | 2,680,277 |
| Feb 26, 2026 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 2.04% | 1,141,639 |
| Feb 25, 2026 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | 4.26% | 2,104,503 |
| Feb 24, 2026 | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | -2.08% | 1,324,895 |
| Feb 23, 2026 | 0.99 | 1.01 | 0.95 | 0.96 | 0.96 | -2.04% | 2,518,291 |
| Feb 20, 2026 | 0.94 | 0.98 | 0.92 | 0.98 | 0.98 | 6.52% | 3,577,722 |
| Feb 19, 2026 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | 1.10% | 716,996 |
| Feb 18, 2026 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | 1.11% | 1,494,754 |
| Feb 17, 2026 | 0.89 | 0.93 | 0.86 | 0.90 | 0.90 | -2.17% | 1,311,016 |
| Feb 13, 2026 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | - | 1,006,185 |
| Feb 12, 2026 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -8.00% | 2,699,241 |
| Feb 11, 2026 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | 1.01% | 1,260,515 |
| Feb 10, 2026 | 1.03 | 1.03 | 0.96 | 0.99 | 0.99 | -4.81% | 2,641,007 |
| Feb 9, 2026 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 6.12% | 1,244,812 |
| Feb 6, 2026 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 5.38% | 2,097,387 |
| Feb 5, 2026 | 1.00 | 1.02 | 0.92 | 0.93 | 0.93 | -8.82% | 2,120,533 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.00 | 1.02 | 1.02 | -3.77% | 1,605,867 |
| Feb 3, 2026 | 1.04 | 1.11 | 1.01 | 1.06 | 1.06 | 10.42% | 4,359,347 |
| Feb 2, 2026 | 1.00 | 1.01 | 0.94 | 0.96 | 0.96 | -5.88% | 3,695,111 |
| Jan 30, 2026 | 0.99 | 1.04 | 0.96 | 1.02 | 1.02 | -4.67% | 4,932,858 |
| Jan 29, 2026 | 1.18 | 1.19 | 1.04 | 1.07 | 1.07 | -8.55% | 5,782,544 |
| Jan 28, 2026 | 1.19 | 1.23 | 1.12 | 1.17 | 1.17 | -12.03% | 9,823,043 |
| Jan 27, 2026 | 1.27 | 1.33 | 1.19 | 1.33 | 1.33 | 3.91% | 3,232,673 |
| Jan 26, 2026 | 1.37 | 1.42 | 1.27 | 1.28 | 1.28 | 0.79% | 5,262,432 |
| Jan 23, 2026 | 1.24 | 1.27 | 1.21 | 1.27 | 1.27 | 4.10% | 3,364,461 |
| Jan 22, 2026 | 1.12 | 1.25 | 1.11 | 1.22 | 1.22 | 10.91% | 2,925,205 |
| Jan 21, 2026 | 1.12 | 1.14 | 1.05 | 1.10 | 1.10 | 0.92% | 2,590,122 |
| Jan 20, 2026 | 1.06 | 1.10 | 1.03 | 1.09 | 1.09 | 5.83% | 3,353,402 |
| Jan 19, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 4.04% | 1,569,953 |
| Jan 16, 2026 | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | - | 1,594,375 |
| Jan 15, 2026 | 0.94 | 0.99 | 0.93 | 0.99 | 0.99 | 2.06% | 1,248,573 |
| Jan 14, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | 1.04% | 1,497,715 |
| Jan 13, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | - | 1,422,880 |
| Jan 12, 2026 | 0.99 | 1.01 | 0.94 | 0.96 | 0.96 | 4.35% | 4,388,455 |
| Jan 9, 2026 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | - | 659,972 |
| Jan 8, 2026 | 0.89 | 0.92 | 0.86 | 0.92 | 0.92 | - | 1,302,628 |