Core Silver Corp. (CSE:CC)
Canada
· Delayed Price · Currency is CAD 0.5500
+0.0300 (5.77%)
Aug 15, 2025, 2:19 PM EDT
Core Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | - | 5.77% | 6,510 |
| Aug 14, 2025 | 0.51 | 0.55 | 0.51 | 0.52 | - | 4.00% | 28,290 |
| Aug 13, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | 2.04% | 10,200 |
| Aug 12, 2025 | 0.54 | 0.54 | 0.48 | 0.49 | - | -9.26% | 85,000 |
| Aug 11, 2025 | 0.60 | 0.61 | 0.54 | 0.54 | - | -10.00% | 66,550 |
| Aug 8, 2025 | 0.60 | 0.60 | 0.55 | 0.60 | - | 3.45% | 52,200 |
| Aug 7, 2025 | 0.57 | 0.61 | 0.57 | 0.58 | - | -3.33% | 12,500 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.56 | 0.60 | - | - | 68,864 |
| Aug 5, 2025 | 0.49 | 0.60 | 0.49 | 0.60 | - | 20.00% | 17,500 |
| Aug 1, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | - | 11.11% | 64,700 |
| Jul 31, 2025 | 0.54 | 0.54 | 0.42 | 0.45 | - | -18.18% | 21,400 |
| Jul 30, 2025 | 0.61 | 0.61 | 0.55 | 0.55 | - | -8.33% | 37,500 |
| Jul 29, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | - | 9.09% | 52,023 |
| Jul 28, 2025 | 0.62 | 0.62 | 0.55 | 0.55 | - | - | 60,500 |
| Jul 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Jul 24, 2025 | 0.61 | 0.61 | 0.51 | 0.55 | - | -9.84% | 18,340 |
| Jul 23, 2025 | 0.66 | 0.66 | 0.54 | 0.61 | - | -1.61% | 90,590 |
| Jul 22, 2025 | 0.62 | 0.64 | 0.60 | 0.62 | - | 3.33% | 53,809 |
| Jul 21, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | - | -1.64% | 38,323 |
| Jul 18, 2025 | 0.59 | 0.69 | 0.57 | 0.61 | - | 15.09% | 99,032 |
| Jul 17, 2025 | 0.57 | 0.57 | 0.50 | 0.53 | - | -1.85% | 97,661 |
| Jul 16, 2025 | 0.50 | 0.55 | 0.46 | 0.54 | - | -5.26% | 150,510 |
| Jul 15, 2025 | 0.45 | 0.64 | 0.45 | 0.57 | - | 29.55% | 344,112 |
| Jul 14, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | - | 23.94% | 179,330 |
| Jul 11, 2025 | 0.34 | 0.44 | 0.34 | 0.36 | - | 12.70% | 188,350 |
| Jul 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Jul 9, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | - | -10.00% | 11,000 |
| Jul 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -2.78% | 500 |
| Jul 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Jul 4, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 12.50% | 3,700 |
| Jul 3, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | - | 10.34% | 47,500 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -3.33% | 7,540 |
| Jun 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 20,000 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jun 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 3,010 |
| Jun 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -14.29% | 20,500 |
| Jun 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 3,010 |
| Jun 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 8,000 |
| Jun 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 1,500 |
| Jun 18, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | - | 23,990 |
| Jun 17, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -2.78% | 8,100 |
| Jun 16, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 2.86% | 12,000 |
| Jun 13, 2025 | 0.35 | 0.39 | 0.35 | 0.35 | - | - | 22,820 |
| Jun 12, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | - | 9.37% | 29,433 |
| Jun 11, 2025 | 0.32 | 0.32 | 0.28 | 0.32 | - | 10.34% | 27,735 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.33% | 20,333 |
| Jun 9, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | - | 20.00% | 45,027 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |