Skip to main content
Core Silver Corp. (CSE:CC)
Canada flag Canada · Delayed Price · Currency is CAD
0.650
-0.010 (-1.52%)
At close: Dec 4, 2025

Core Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.650.650.650.650.65-1.52%15,000
Dec 3, 20250.680.700.650.660.66-2.94%35,701
Dec 2, 20250.680.680.640.680.68-7,000
Dec 1, 20250.680.680.650.680.687.94%63,785
Nov 28, 20250.650.650.630.630.63-1.56%26,076
Nov 27, 20250.640.640.640.640.644.92%1,500
Nov 26, 20250.600.620.600.610.61-6.15%3,500
Nov 24, 20250.610.650.610.650.654.84%2,001
Nov 21, 20250.650.650.610.620.62-8.82%26,295
Nov 20, 20250.640.680.640.680.684.62%19,500
Nov 19, 20250.670.670.650.650.65-5.80%10,500
Nov 18, 20250.700.700.690.690.69-4.17%5,592
Nov 17, 20250.720.720.720.720.72-5,500
Nov 14, 20250.700.720.690.720.722.86%16,500
Nov 13, 20250.700.730.700.700.70-5.41%12,290
Nov 12, 20250.760.760.710.740.74-2.63%62,595
Nov 11, 20250.820.820.760.760.76-9.52%14,000
Nov 10, 20250.790.840.790.840.846.33%39,868
Nov 7, 20250.790.790.790.790.79-1.25%21,500
Nov 6, 20250.800.800.800.800.80-2,000
Nov 5, 20250.800.800.800.800.80-1.23%500
Nov 4, 20250.810.810.810.810.81-1.22%3,500
Nov 3, 20250.820.820.820.820.82-1,700
Oct 31, 20250.840.860.820.820.82-1.20%55,140
Oct 29, 20250.760.880.760.830.83-2.35%35,033
Oct 28, 20250.790.850.790.850.853.66%48,788
Oct 27, 20250.850.850.800.820.82-1.20%56,985
Oct 24, 20250.850.850.830.830.83-3.49%8,936
Oct 23, 20250.850.870.850.860.864.88%8,414
Oct 22, 20250.870.900.800.820.82-3.53%131,835
Oct 21, 20250.880.880.850.850.85-5.56%44,328
Oct 20, 20250.880.920.880.900.902.27%23,400
Oct 17, 20250.840.880.830.880.88-31,200
Oct 16, 20250.880.880.850.880.882.33%11,100
Oct 15, 20250.860.860.850.860.86-4.44%24,000
Oct 14, 20250.900.910.850.900.90-2.17%28,776
Oct 10, 20250.880.920.830.920.92-1.08%56,290
Oct 9, 20250.770.930.750.930.9322.37%192,783
Oct 8, 20250.710.760.710.760.7613.43%25,500
Oct 7, 20250.660.670.650.670.67-23,550
Oct 6, 20250.680.710.670.670.671.52%83,100
Oct 3, 20250.700.700.660.660.66-5.71%10,875
Oct 2, 20250.740.750.700.700.70-11.39%141,250
Oct 1, 20250.790.840.740.790.795.33%103,120
Sep 30, 20250.770.770.700.750.75-3.85%37,302
Sep 29, 20250.790.820.780.780.78-80,704
Sep 26, 20250.550.800.550.780.7850.00%147,114
Sep 25, 20250.550.580.520.520.52-5.45%90,770
Sep 24, 20250.660.660.540.550.55-17.91%137,520
Sep 23, 20250.660.670.640.670.673.08%32,400
Sep 22, 20250.630.660.600.650.65-1.52%69,400
Sep 19, 20250.640.660.640.660.663.13%5,000
Sep 18, 20250.630.640.570.640.64-81,000
Sep 17, 20250.680.680.630.640.64-7.25%91,272
Sep 16, 20250.730.730.690.690.69-5.48%33,700
Sep 15, 20250.760.760.730.730.73-7.59%29,900
Sep 12, 20250.810.810.760.790.79-1.25%30,234
Sep 11, 20250.770.800.770.800.803.90%9,300
Sep 10, 20250.820.820.750.770.77-6.10%104,850
Sep 9, 20250.820.820.800.820.821.23%7,000
Sep 8, 20250.810.820.790.810.811.25%8,032
Sep 5, 20250.750.800.740.800.806.67%71,628
Sep 4, 20250.770.780.730.750.75-3.85%81,000
Sep 3, 20250.750.800.750.780.78-2.50%79,928
Sep 2, 20250.750.800.710.800.808.11%70,060
Aug 29, 20250.690.790.670.740.747.25%121,233
Aug 28, 20250.650.690.640.690.696.15%14,100
Aug 27, 20250.650.690.650.650.653.17%19,000
Aug 26, 20250.610.640.600.630.631.61%41,023
Aug 25, 20250.610.630.600.620.62-43,940
Aug 22, 20250.620.620.620.620.621.64%500
Aug 21, 20250.560.610.550.610.6112.96%46,500
Aug 19, 20250.580.580.530.540.54-5.26%14,918
Aug 18, 20250.550.570.550.570.573.64%12,000
Aug 15, 20250.570.570.550.550.555.77%6,510
Aug 14, 20250.510.550.510.520.524.00%28,290
Aug 13, 20250.510.510.500.500.502.04%10,200
Aug 12, 20250.540.540.480.490.49-9.26%85,000
Aug 11, 20250.600.610.540.540.54-10.00%66,550
Aug 8, 20250.600.600.550.600.603.45%52,200
Aug 7, 20250.570.610.570.580.58-3.33%12,500
Aug 6, 20250.600.600.560.600.60-68,864
Aug 5, 20250.490.600.490.600.6020.00%17,500
Aug 1, 20250.500.530.500.500.5011.11%64,700
Jul 31, 20250.540.540.420.450.45-18.18%21,400
Jul 30, 20250.610.610.550.550.55-8.33%37,500
Jul 29, 20250.550.600.550.600.609.09%52,023
Jul 28, 20250.620.620.550.550.55-60,500
Jul 24, 20250.610.610.510.550.55-9.84%18,340
Jul 23, 20250.660.660.540.610.61-1.61%90,590
Jul 22, 20250.620.640.600.620.623.33%53,809
Jul 21, 20250.620.630.590.600.60-1.64%38,323
Jul 18, 20250.590.690.570.610.6115.09%99,032
Jul 17, 20250.570.570.500.530.53-1.85%97,661
Jul 16, 20250.500.550.460.540.54-5.26%150,510
Jul 15, 20250.450.640.450.570.5729.55%344,112
Jul 14, 20250.400.440.400.440.4423.94%179,330
Jul 11, 20250.340.440.340.360.3612.70%188,350
Jul 9, 20250.350.350.320.320.32-10.00%11,000
Jul 8, 20250.350.350.350.350.35-2.78%500