Silver Tiger Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.45	0.46	0.44	0.46	0.46	-2.13%	211,105
Jun 26, 2025	0.46	0.47	0.45	0.47	0.47	5.62%	443,700
Jun 25, 2025	0.43	0.46	0.43	0.45	0.45	5.33%	514,403
Jun 24, 2025	0.45	0.45	0.42	0.42	0.42	-5.06%	666,114
Jun 23, 2025	0.46	0.47	0.44	0.45	0.45	-2.20%	261,100
Jun 20, 2025	0.46	0.47	0.45	0.46	0.46	-3.19%	717,126
Jun 19, 2025	0.48	0.48	0.46	0.47	0.47	-	310,100
Jun 18, 2025	0.52	0.53	0.47	0.47	0.47	-6.00%	1,094,900
Jun 17, 2025	0.50	0.50	0.48	0.50	0.50	3.09%	973,027
Jun 16, 2025	0.48	0.49	0.47	0.49	0.49	2.11%	369,900
Jun 13, 2025	0.46	0.48	0.45	0.48	0.48	5.56%	1,975,623
Jun 12, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	507,400
Jun 11, 2025	0.42	0.45	0.42	0.45	0.45	1.71%	530,200
Jun 10, 2025	0.47	0.48	0.44	0.44	0.44	-5.91%	749,526
Jun 9, 2025	0.46	0.48	0.44	0.47	0.47	4.49%	533,100
Jun 6, 2025	0.44	0.46	0.43	0.45	0.45	3.49%	1,048,700
Jun 5, 2025	0.49	0.49	0.43	0.43	0.43	-4.44%	1,246,032
Jun 4, 2025	0.39	0.45	0.39	0.45	0.45	12.50%	1,916,510
Jun 3, 2025	0.37	0.40	0.37	0.40	0.40	9.59%	2,096,700
Jun 2, 2025	0.37	0.37	0.36	0.37	0.37	4.29%	3,977,117
May 30, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	342,628
May 29, 2025	0.37	0.37	0.36	0.37	0.37	2.78%	1,208,600
May 28, 2025	0.36	0.38	0.36	0.36	0.36	2.86%	603,135
May 27, 2025	0.35	0.36	0.34	0.35	0.35	-2.78%	559,600
May 26, 2025	0.32	0.36	0.32	0.36	0.36	12.50%	432,102
May 23, 2025	0.30	0.32	0.29	0.32	0.32	12.28%	399,900
May 22, 2025	0.30	0.31	0.29	0.29	0.29	-3.39%	511,200
May 21, 2025	0.30	0.31	0.30	0.30	0.30	1.72%	449,400
May 20, 2025	0.33	0.33	0.29	0.29	0.29	-9.38%	3,303,900
May 16, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	59,200
May 15, 2025	0.31	0.31	0.31	0.31	0.31	0.81%	103,125
May 14, 2025	0.32	0.32	0.30	0.31	0.31	-3.91%	801,339
May 13, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	255,700
May 12, 2025	0.33	0.33	0.32	0.33	0.33	-1.49%	117,700
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