Core Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.65	0.65	0.65	0.65	0.65	-1.52%	15,000
Dec 3, 2025	0.68	0.70	0.65	0.66	0.66	-2.94%	35,701
Dec 2, 2025	0.68	0.68	0.64	0.68	0.68	-	7,000
Dec 1, 2025	0.68	0.68	0.65	0.68	0.68	7.94%	63,785
Nov 28, 2025	0.65	0.65	0.63	0.63	0.63	-1.56%	26,076
Nov 27, 2025	0.64	0.64	0.64	0.64	0.64	4.92%	1,500
Nov 26, 2025	0.60	0.62	0.60	0.61	0.61	-6.15%	3,500
Nov 24, 2025	0.61	0.65	0.61	0.65	0.65	4.84%	2,001
Nov 21, 2025	0.65	0.65	0.61	0.62	0.62	-8.82%	26,295
Nov 20, 2025	0.64	0.68	0.64	0.68	0.68	4.62%	19,500
Nov 19, 2025	0.67	0.67	0.65	0.65	0.65	-5.80%	10,500
Nov 18, 2025	0.70	0.70	0.69	0.69	0.69	-4.17%	5,592
Nov 17, 2025	0.72	0.72	0.72	0.72	0.72	-	5,500
Nov 14, 2025	0.70	0.72	0.69	0.72	0.72	2.86%	16,500
Nov 13, 2025	0.70	0.73	0.70	0.70	0.70	-5.41%	12,290
Nov 12, 2025	0.76	0.76	0.71	0.74	0.74	-2.63%	62,595
Nov 11, 2025	0.82	0.82	0.76	0.76	0.76	-9.52%	14,000
Nov 10, 2025	0.79	0.84	0.79	0.84	0.84	6.33%	39,868
Nov 7, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	21,500
Nov 6, 2025	0.80	0.80	0.80	0.80	0.80	-	2,000
Nov 5, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	500
Nov 4, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	3,500
Nov 3, 2025	0.82	0.82	0.82	0.82	0.82	-	1,700
Oct 31, 2025	0.84	0.86	0.82	0.82	0.82	-1.20%	55,140
Oct 29, 2025	0.76	0.88	0.76	0.83	0.83	-2.35%	35,033
Oct 28, 2025	0.79	0.85	0.79	0.85	0.85	3.66%	48,788
Oct 27, 2025	0.85	0.85	0.80	0.82	0.82	-1.20%	56,985
Oct 24, 2025	0.85	0.85	0.83	0.83	0.83	-3.49%	8,936
Oct 23, 2025	0.85	0.87	0.85	0.86	0.86	4.88%	8,414
Oct 22, 2025	0.87	0.90	0.80	0.82	0.82	-3.53%	131,835
Oct 21, 2025	0.88	0.88	0.85	0.85	0.85	-5.56%	44,328
Oct 20, 2025	0.88	0.92	0.88	0.90	0.90	2.27%	23,400
Oct 17, 2025	0.84	0.88	0.83	0.88	0.88	-	31,200
Oct 16, 2025	0.88	0.88	0.85	0.88	0.88	2.33%	11,100
Oct 15, 2025	0.86	0.86	0.85	0.86	0.86	-4.44%	24,000
Oct 14, 2025	0.90	0.91	0.85	0.90	0.90	-2.17%	28,776
Oct 10, 2025	0.88	0.92	0.83	0.92	0.92	-1.08%	56,290
Oct 9, 2025	0.77	0.93	0.75	0.93	0.93	22.37%	192,783
Oct 8, 2025	0.71	0.76	0.71	0.76	0.76	13.43%	25,500
Oct 7, 2025	0.66	0.67	0.65	0.67	0.67	-	23,550
Oct 6, 2025	0.68	0.71	0.67	0.67	0.67	1.52%	83,100
Oct 3, 2025	0.70	0.70	0.66	0.66	0.66	-5.71%	10,875
Oct 2, 2025	0.74	0.75	0.70	0.70	0.70	-11.39%	141,250
Oct 1, 2025	0.79	0.84	0.74	0.79	0.79	5.33%	103,120
Sep 30, 2025	0.77	0.77	0.70	0.75	0.75	-3.85%	37,302
Sep 29, 2025	0.79	0.82	0.78	0.78	0.78	-	80,704
Sep 26, 2025	0.55	0.80	0.55	0.78	0.78	50.00%	147,114
Sep 25, 2025	0.55	0.58	0.52	0.52	0.52	-5.45%	90,770
Sep 24, 2025	0.66	0.66	0.54	0.55	0.55	-17.91%	137,520
Sep 23, 2025	0.66	0.67	0.64	0.67	0.67	3.08%	32,400