Honey Badger Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.86	0.92	0.83	0.89	0.89	4.71%	778,600
May 20, 2026	0.86	0.88	0.80	0.85	0.85	-0.58%	1,825,105
May 19, 2026	0.92	0.99	0.83	0.86	0.86	-2.84%	2,976,834
May 15, 2026	0.85	0.97	0.84	0.88	0.88	-4.35%	1,696,125
May 14, 2026	0.82	0.92	0.73	0.92	0.92	10.84%	9,896,383
May 13, 2026	0.82	0.85	0.77	0.83	0.83	3.75%	2,118,925
May 12, 2026	0.84	0.84	0.78	0.80	0.80	-4.76%	790,848
May 11, 2026	0.69	0.86	0.67	0.84	0.84	15.07%	2,049,519
May 8, 2026	0.71	0.73	0.62	0.73	0.73	2.82%	1,673,399
May 7, 2026	0.83	0.91	0.65	0.71	0.71	-8.97%	2,684,945
May 6, 2026	0.71	0.84	0.68	0.78	0.78	18.18%	1,998,118
May 5, 2026	0.66	0.76	0.63	0.66	0.66	-	1,495,186
May 4, 2026	0.55	0.67	0.53	0.66	0.66	24.53%	2,087,940
May 1, 2026	0.45	0.56	0.45	0.53	0.53	15.22%	1,194,124
Apr 30, 2026	0.45	0.48	0.44	0.46	0.46	2.22%	1,240,450
Apr 29, 2026	0.50	0.50	0.43	0.45	0.45	-10.00%	1,406,130
Apr 28, 2026	0.48	0.50	0.45	0.50	0.50	4.17%	2,966,287
Apr 27, 2026	0.36	0.49	0.36	0.48	0.48	47.69%	3,123,227
Apr 24, 2026	0.34	0.37	0.32	0.33	0.33	-9.72%	340,661
Apr 23, 2026	0.36	0.36	0.33	0.36	0.36	2.86%	513,204
Apr 22, 2026	0.33	0.38	0.32	0.35	0.35	6.06%	859,310
Apr 21, 2026	0.34	0.34	0.30	0.33	0.33	-1.49%	473,000
Apr 20, 2026	0.31	0.34	0.29	0.34	0.34	6.35%	517,415
Apr 17, 2026	0.32	0.32	0.28	0.32	0.32	5.00%	1,410,274
Apr 16, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	201,327
Apr 15, 2026	0.31	0.32	0.29	0.31	0.31	5.08%	281,841
Apr 14, 2026	0.32	0.32	0.29	0.30	0.30	-3.28%	278,404
Apr 13, 2026	0.30	0.32	0.29	0.31	0.31	12.96%	790,505
Apr 10, 2026	0.27	0.28	0.27	0.27	0.27	10.20%	370,630
Apr 9, 2026	0.25	0.25	0.24	0.25	0.25	2.08%	217,347
Apr 8, 2026	0.27	0.28	0.24	0.24	0.24	-4.00%	322,659
Apr 7, 2026	0.27	0.27	0.24	0.25	0.25	-5.66%	289,502
Apr 6, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	130,374
Apr 2, 2026	0.26	0.26	0.25	0.26	0.26	-3.77%	260,787
Apr 1, 2026	0.29	0.29	0.26	0.27	0.27	-7.02%	483,106
Mar 31, 2026	0.27	0.29	0.26	0.29	0.29	7.55%	595,410
Mar 30, 2026	0.23	0.27	0.23	0.27	0.27	20.45%	1,249,923
Mar 27, 2026	0.23	0.23	0.22	0.22	0.22	-2.22%	174,304
Mar 26, 2026	0.25	0.25	0.22	0.23	0.23	-8.16%	519,984
Mar 25, 2026	0.23	0.25	0.22	0.25	0.25	11.36%	1,036,383
Mar 24, 2026	0.19	0.22	0.19	0.22	0.22	15.79%	1,314,552
Mar 23, 2026	0.18	0.19	0.17	0.19	0.19	15.15%	312,060
Mar 20, 2026	0.17	0.20	0.16	0.17	0.17	-	1,783,304
Mar 19, 2026	0.15	0.17	0.14	0.17	0.17	-8.33%	297,100
Mar 13, 2026	0.20	0.20	0.18	0.18	0.18	-7.69%	538,553
Mar 12, 2026	0.20	0.20	0.19	0.20	0.20	-2.50%	102,030
Mar 11, 2026	0.20	0.20	0.20	0.20	0.20	-	152,207
Mar 10, 2026	0.20	0.21	0.20	0.20	0.20	2.56%	96,638
Mar 9, 2026	0.20	0.20	0.20	0.20	0.20	-2.50%	123,200
Mar 6, 2026	0.20	0.21	0.20	0.20	0.20	-	181,240