Skip to main content
Core Silver Corp. (CSE:CC)
Canada flag Canada · Delayed Price · Currency is CAD
0.750
+0.010 (1.35%)
At close: Mar 6, 2026

Core Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.660.750.660.750.751.35%7,277
Mar 5, 20260.740.740.740.740.741.37%1,021
Mar 4, 20260.750.760.730.730.73-1.35%4,600
Mar 3, 20260.750.750.710.740.74-1.33%39,918
Mar 2, 20260.750.770.720.750.751.35%31,487
Feb 27, 20260.730.790.690.740.744.23%54,507
Feb 26, 20260.710.710.710.710.71-5.33%14,514
Feb 25, 20260.750.770.700.750.75-42,810
Feb 24, 20260.730.750.720.750.752.74%76,001
Feb 23, 20260.750.770.730.730.73-9,028
Feb 20, 20260.770.790.730.730.73-2.67%37,480
Feb 19, 20260.750.750.750.750.75-8.54%2,000
Feb 18, 20260.820.820.820.820.82-5,540
Feb 17, 20260.800.820.800.820.82-4.65%4,332
Feb 13, 20260.920.920.860.860.86-3.37%22,200
Feb 12, 20260.800.940.800.890.8911.25%156,153
Feb 11, 20260.750.800.750.800.80-1.23%82,307
Feb 10, 20260.810.810.810.810.81-2.41%2,655
Feb 9, 20260.850.850.830.830.837.79%2,951
Feb 6, 20260.820.820.770.770.77-3.75%13,080
Feb 5, 20260.810.810.800.800.80-4.76%10,855
Feb 4, 20260.840.840.820.840.842.44%30,198
Feb 3, 20260.840.850.820.820.822.50%15,520
Feb 2, 20260.860.870.770.800.80-8.05%77,755
Jan 30, 20260.820.900.790.870.871.16%70,340
Jan 29, 20260.900.900.860.860.86-1.15%34,977
Jan 28, 20260.910.950.870.870.87-6.45%30,361
Jan 27, 20260.970.970.910.930.93-77,724
Jan 26, 20260.940.950.870.930.935.68%125,610
Jan 23, 20260.880.880.860.880.88-33,810
Jan 22, 20260.800.880.800.880.8810.00%21,013
Jan 21, 20260.850.880.800.800.80-1.23%52,000
Jan 20, 20260.840.880.810.810.81-4.71%70,800
Jan 19, 20260.800.850.790.850.856.25%51,025
Jan 16, 20260.810.820.800.800.80-44,428
Jan 15, 20260.800.800.790.800.80-1.23%19,349
Jan 14, 20260.790.810.720.810.811.25%22,713
Jan 13, 20260.820.820.790.800.80-2.44%37,000
Jan 12, 20260.860.860.810.820.82-76,700
Jan 9, 20260.730.820.730.820.8212.33%79,783
Jan 8, 20260.720.750.680.730.735.80%52,803
Jan 7, 20260.620.730.620.690.6911.29%179,350
Jan 6, 20260.540.620.530.620.6210.71%56,300
Jan 5, 20260.570.570.560.560.56-6.67%29,900
Jan 2, 20260.580.600.570.600.601.69%10,132
Dec 31, 20250.600.600.580.590.59-4.84%38,011
Dec 30, 20250.640.660.550.620.62-37,042
Dec 29, 20250.540.650.530.620.6212.73%81,932
Dec 24, 20250.520.550.520.550.553.77%7,000
Dec 23, 20250.550.550.530.530.53-28,450
Dec 22, 20250.540.570.510.530.53-3.64%77,000
Dec 19, 20250.570.570.550.550.55-5,000
Dec 18, 20250.610.610.520.550.55-3.51%64,336
Dec 17, 20250.590.590.550.570.57-3.39%37,250
Dec 16, 20250.560.590.560.590.59-20,000
Dec 15, 20250.590.620.540.590.59-56,300
Dec 12, 20250.620.620.590.590.59-3.28%51,234
Dec 11, 20250.640.640.610.610.61-4.69%53,578
Dec 10, 20250.710.720.640.640.64-4.48%44,150
Dec 9, 20250.670.720.670.670.671.52%45,350
Dec 8, 20250.650.660.650.660.661.54%10,020
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