Silver Tiger Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.33	0.33	0.32	0.33	0.33	-1.49%	117,650
May 9, 2025	0.33	0.34	0.32	0.34	0.34	4.69%	81,500
May 8, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	232,320
May 7, 2025	0.34	0.36	0.33	0.33	0.33	-5.71%	770,900
May 6, 2025	0.34	0.36	0.34	0.35	0.35	7.69%	1,577,916
May 5, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	87,600
May 2, 2025	0.32	0.33	0.31	0.32	0.32	3.23%	104,600
May 1, 2025	0.33	0.33	0.30	0.31	0.31	-4.62%	363,900
Apr 30, 2025	0.34	0.34	0.33	0.33	0.33	-4.41%	205,521
Apr 29, 2025	0.34	0.35	0.34	0.34	0.34	0.74%	461,245
Apr 28, 2025	0.35	0.35	0.34	0.34	0.34	0.75%	501,133
Apr 25, 2025	0.33	0.34	0.32	0.34	0.34	3.08%	557,905
Apr 24, 2025	0.31	0.33	0.31	0.33	0.33	6.56%	751,100
Apr 23, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	518,025
Apr 22, 2025	0.31	0.32	0.30	0.30	0.30	-1.67%	399,225
Apr 21, 2025	0.33	0.33	0.30	0.30	0.30	-4.76%	797,300
Apr 17, 2025	0.32	0.32	0.31	0.32	0.32	-	103,500
Apr 16, 2025	0.33	0.33	0.31	0.32	0.32	-1.56%	719,418
Apr 15, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	431,536
Apr 14, 2025	0.33	0.34	0.32	0.33	0.33	-	1,028,100
Apr 11, 2025	0.30	0.33	0.30	0.33	0.33	11.86%	1,247,317
Apr 10, 2025	0.29	0.30	0.28	0.30	0.30	5.36%	534,100
Apr 9, 2025	0.27	0.29	0.26	0.28	0.28	7.69%	456,000
Apr 8, 2025	0.29	0.29	0.25	0.26	0.26	-3.70%	411,800
Apr 7, 2025	0.28	0.29	0.27	0.27	0.27	-5.26%	375,036
Apr 4, 2025	0.31	0.31	0.28	0.29	0.29	-6.56%	1,035,400
Apr 3, 2025	0.31	0.31	0.31	0.31	0.31	-6.15%	478,800
Apr 2, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	245,629
Apr 1, 2025	0.34	0.34	0.32	0.32	0.32	-1.54%	208,728
Mar 31, 2025	0.33	0.33	0.32	0.33	0.33	-	298,806
Mar 28, 2025	0.33	0.33	0.31	0.33	0.33	-0.76%	536,540
Mar 27, 2025	0.33	0.34	0.32	0.33	0.33	-	1,215,828
Mar 26, 2025	0.34	0.34	0.31	0.33	0.33	-0.76%	1,033,500
Mar 25, 2025	0.34	0.34	0.33	0.33	0.33	-10.81%	2,400,900
Mar 24, 2025	0.38	0.39	0.37	0.37	0.37	-1.33%	593,700
Mar 21, 2025	0.40	0.40	0.38	0.38	0.38	-6.25%	142,100
Mar 20, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	141,500
Mar 19, 2025	0.41	0.41	0.38	0.40	0.40	1.28%	215,808
Mar 18, 2025	0.40	0.41	0.38	0.39	0.39	1.30%	442,914
Mar 17, 2025	0.37	0.40	0.36	0.39	0.39	6.94%	401,700
Mar 14, 2025	0.36	0.36	0.35	0.36	0.36	2.86%	148,200
Mar 13, 2025	0.35	0.36	0.33	0.35	0.35	-	208,400
Mar 12, 2025	0.35	0.36	0.35	0.35	0.35	4.48%	230,200
Mar 11, 2025	0.34	0.35	0.33	0.34	0.34	-	120,439
Mar 10, 2025	0.34	0.35	0.33	0.34	0.34	1.52%	340,349
Mar 7, 2025	0.34	0.35	0.33	0.33	0.33	-	264,524
Mar 6, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	73,206
Mar 5, 2025	0.32	0.34	0.32	0.32	0.32	4.92%	131,336
Mar 4, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	96,700
Mar 3, 2025	0.31	0.32	0.30	0.30	0.30	-3.23%	172,800