Silver Tiger Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.77	0.77	0.71	0.73	0.73	-2.67%	1,939,341
Dec 4, 2025	0.78	0.78	0.74	0.75	0.75	-3.85%	771,367
Dec 3, 2025	0.78	0.79	0.77	0.78	0.78	-1.27%	465,483
Dec 2, 2025	0.79	0.79	0.74	0.79	0.79	-	1,575,732
Dec 1, 2025	0.82	0.82	0.77	0.79	0.79	2.60%	3,168,336
Nov 28, 2025	0.75	0.78	0.74	0.77	0.77	4.05%	2,130,511
Nov 27, 2025	0.74	0.74	0.72	0.74	0.74	-	380,346
Nov 26, 2025	0.72	0.74	0.71	0.74	0.74	4.23%	2,528,912
Nov 25, 2025	0.71	0.71	0.70	0.71	0.71	1.43%	846,734
Nov 24, 2025	0.69	0.71	0.69	0.70	0.70	2.94%	487,270
Nov 21, 2025	0.69	0.69	0.67	0.68	0.68	-1.45%	666,160
Nov 20, 2025	0.71	0.72	0.68	0.69	0.69	-2.82%	765,628
Nov 19, 2025	0.73	0.74	0.70	0.71	0.71	-	1,625,582
Nov 18, 2025	0.72	0.73	0.69	0.71	0.71	-1.39%	788,579
Nov 17, 2025	0.73	0.74	0.70	0.72	0.72	1.41%	3,143,277
Nov 14, 2025	0.71	0.73	0.68	0.71	0.71	-2.74%	1,836,204
Nov 13, 2025	0.73	0.75	0.72	0.73	0.73	-8.75%	4,760,978
Nov 12, 2025	0.83	0.85	0.80	0.80	0.80	-	2,021,099
Nov 11, 2025	0.86	0.87	0.78	0.80	0.80	-3.61%	2,442,943
Nov 10, 2025	0.88	0.92	0.81	0.83	0.83	16.90%	4,009,917
Nov 7, 2025	0.68	0.72	0.67	0.71	0.71	5.97%	975,277
Nov 6, 2025	0.69	0.70	0.66	0.67	0.67	-1.47%	1,067,525
Nov 5, 2025	0.66	0.68	0.64	0.68	0.68	4.62%	765,588
Nov 4, 2025	0.72	0.73	0.64	0.65	0.65	-12.16%	3,178,186
Nov 3, 2025	0.72	0.75	0.71	0.74	0.74	2.78%	816,726
Oct 31, 2025	0.71	0.75	0.68	0.72	0.72	2.86%	14,422,637
Oct 30, 2025	0.67	0.73	0.67	0.70	0.70	6.06%	778,829
Oct 29, 2025	0.71	0.73	0.66	0.66	0.66	-1.49%	1,128,452
Oct 28, 2025	0.66	0.71	0.65	0.67	0.67	1.52%	457,764
Oct 27, 2025	0.70	0.70	0.65	0.66	0.66	-7.04%	1,810,819
Oct 24, 2025	0.73	0.75	0.71	0.71	0.71	-2.74%	708,695
Oct 23, 2025	0.70	0.73	0.70	0.73	0.73	5.80%	1,289,968
Oct 22, 2025	0.67	0.70	0.63	0.69	0.69	-2.82%	2,046,738
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%	1,734,752
Oct 15, 2025	0.79	0.84	0.79	0.83	0.83	7.79%	2,245,873
Oct 14, 2025	0.76	0.78	0.75	0.77	0.77	2.67%	1,626,784
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%	2,291,998
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%	3,036,170
Oct 6, 2025	0.72	0.80	0.72	0.79	0.79	9.72%	3,334,552
Oct 3, 2025	0.73	0.74	0.71	0.72	0.72	-1.37%	1,227,966
Oct 2, 2025	0.77	0.77	0.71	0.73	0.73	-2.67%	1,042,155
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%	1,172,756
Sep 26, 2025	0.78	0.80	0.75	0.76	0.76	-3.80%	1,676,603