Skip to main content
Core Silver Corp. (CSE:CC)
Canada flag Canada · Delayed Price · Currency is CAD
0.600
-0.080 (-11.76%)
Apr 28, 2026, 3:26 PM EST

Core Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.600.600.600.600.60-11.76%4,090
Apr 24, 20260.660.680.600.680.68-4.23%26,900
Apr 23, 20260.710.710.710.710.71-1.39%13,200
Apr 22, 20260.710.720.710.720.722.86%27,500
Apr 20, 20260.700.700.700.700.707.69%5,000
Apr 17, 20260.680.680.650.650.65-2.99%2,500
Apr 16, 20260.680.680.670.670.6715.52%4,200
Apr 15, 20260.720.740.580.580.58-22.67%11,286
Apr 14, 20260.740.800.710.750.751.35%99,193
Apr 13, 20260.600.760.600.740.7423.33%94,567
Apr 10, 20260.440.650.430.600.6020.00%258,008
Apr 9, 20260.490.500.490.500.5025.00%44,758
Apr 8, 20260.520.520.400.400.40-5.88%87,500
Apr 7, 20260.480.480.430.430.43-11.46%5,700
Apr 6, 20260.490.490.480.480.489.09%10,218
Apr 2, 20260.440.440.440.440.44-1.12%3,019
Apr 1, 20260.520.530.440.450.45-11.00%87,682
Mar 31, 20260.500.500.500.500.50-1,518
Mar 30, 20260.540.540.500.500.50-7.41%9,125
Mar 27, 20260.500.540.500.540.5412.50%16,209
Mar 25, 20260.450.480.450.480.486.67%7,000
Mar 24, 20260.490.490.450.450.45-6.25%10,629
Mar 23, 20260.490.490.480.480.48-2.04%18,954
Mar 20, 20260.490.490.480.490.494.26%16,778
Mar 19, 20260.470.500.470.470.47-6.00%32,166
Mar 18, 20260.530.530.490.500.50-10.71%94,500
Mar 17, 20260.540.620.540.560.56-12.50%36,690
Mar 16, 20260.650.650.640.640.64-1.54%43,500
Mar 13, 20260.680.680.650.650.65-7.14%18,455
Mar 11, 20260.690.700.690.700.70-21,000
Mar 10, 20260.700.700.700.700.70-4,102
Mar 9, 20260.740.750.700.700.70-6.67%7,507
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