Silverco Mining Ltd. (TSXV:SICO)
Canada
· Delayed Price · Currency is CAD 11.11
-0.49 (-4.22%)
Mar 9, 2026, 1:48 PM EST
Silverco Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.00 | 12.00 | 10.71 | 10.87 | - | -6.29% | 39,317 |
| Mar 6, 2026 | 11.99 | 12.08 | 11.37 | 11.60 | 11.60 | -1.36% | 36,810 |
| Mar 5, 2026 | 12.75 | 12.75 | 11.43 | 11.76 | 11.76 | -6.67% | 53,906 |
| Mar 4, 2026 | 13.04 | 13.83 | 12.40 | 12.60 | 12.60 | -2.25% | 54,280 |
| Mar 3, 2026 | 13.83 | 13.83 | 12.36 | 12.89 | 12.89 | -9.54% | 137,079 |
| Mar 2, 2026 | 14.00 | 14.25 | 13.25 | 14.25 | 14.25 | 3.11% | 311,226 |
| Feb 27, 2026 | 14.50 | 14.50 | 13.10 | 13.82 | 13.82 | - | 193,074 |
| Feb 26, 2026 | 14.66 | 14.75 | 13.50 | 13.82 | 13.82 | -5.67% | 114,688 |
| Feb 25, 2026 | 13.25 | 15.29 | 13.24 | 14.65 | 14.65 | 11.66% | 323,297 |
| Feb 24, 2026 | 12.40 | 13.25 | 12.00 | 13.12 | 13.12 | 6.06% | 297,627 |
| Feb 23, 2026 | 11.98 | 12.79 | 11.90 | 12.37 | 12.37 | 5.37% | 238,033 |
| Feb 20, 2026 | 11.00 | 11.82 | 10.95 | 11.74 | 11.74 | 10.55% | 333,869 |
| Feb 19, 2026 | 10.10 | 10.84 | 9.95 | 10.62 | 10.62 | 6.95% | 133,256 |
| Feb 18, 2026 | 10.16 | 11.00 | 9.74 | 9.93 | 9.93 | -5.70% | 222,404 |
| Feb 17, 2026 | 10.99 | 11.02 | 10.00 | 10.53 | 10.53 | -3.04% | 80,456 |
| Feb 13, 2026 | 10.80 | 11.00 | 10.32 | 10.86 | 10.86 | 7.21% | 158,150 |
| Feb 12, 2026 | 10.50 | 11.39 | 10.13 | 10.13 | 10.13 | -10.43% | 129,527 |
| Feb 11, 2026 | 11.30 | 11.79 | 11.20 | 11.31 | 11.31 | 1.62% | 215,371 |
| Feb 10, 2026 | 11.50 | 11.50 | 10.91 | 11.13 | 11.13 | -2.54% | 92,924 |
| Feb 9, 2026 | 11.25 | 11.74 | 11.00 | 11.42 | 11.42 | 1.51% | 204,753 |
| Feb 6, 2026 | 10.86 | 11.35 | 10.85 | 11.25 | 11.25 | 5.44% | 108,399 |
| Feb 5, 2026 | 11.39 | 11.40 | 10.65 | 10.67 | 10.67 | -6.49% | 100,726 |
| Feb 4, 2026 | 12.25 | 12.25 | 11.20 | 11.41 | 11.41 | -3.79% | 160,348 |
| Feb 3, 2026 | 12.50 | 12.50 | 11.70 | 11.86 | 11.86 | 3.94% | 204,128 |
| Feb 2, 2026 | 10.50 | 12.00 | 10.50 | 11.41 | 11.41 | 3.73% | 186,799 |
| Jan 30, 2026 | 11.38 | 11.65 | 10.62 | 11.00 | 11.00 | -12.84% | 238,469 |
| Jan 29, 2026 | 12.70 | 13.19 | 12.10 | 12.62 | 12.62 | -0.39% | 381,419 |
| Jan 28, 2026 | 14.55 | 16.67 | 11.74 | 12.67 | 12.67 | 4.28% | 529,024 |
| Jan 20, 2026 | 11.50 | 13.00 | 11.43 | 12.15 | 12.15 | 14.30% | 361,241 |
| Jan 19, 2026 | 11.18 | 11.50 | 10.58 | 10.63 | 10.63 | -2.03% | 97,815 |
| Jan 16, 2026 | 10.19 | 11.19 | 9.98 | 10.85 | 10.85 | 6.48% | 248,521 |
| Jan 15, 2026 | 10.00 | 10.59 | 9.62 | 10.19 | 10.19 | 3.87% | 222,135 |
| Jan 14, 2026 | 10.19 | 10.40 | 9.56 | 9.81 | 9.81 | -1.90% | 120,047 |
| Jan 13, 2026 | 10.98 | 10.98 | 9.64 | 10.00 | 10.00 | -4.40% | 235,069 |
| Jan 12, 2026 | 10.32 | 10.83 | 10.32 | 10.46 | 10.46 | 3.16% | 208,893 |
| Jan 9, 2026 | 9.50 | 10.19 | 9.48 | 10.14 | 10.14 | 9.50% | 129,168 |
| Jan 8, 2026 | 9.68 | 9.68 | 9.20 | 9.26 | 9.26 | -3.44% | 30,626 |
| Jan 7, 2026 | 9.87 | 9.87 | 9.09 | 9.59 | 9.59 | -3.13% | 52,021 |
| Jan 6, 2026 | 10.10 | 10.10 | 9.49 | 9.90 | 9.90 | 0.20% | 40,949 |
| Jan 5, 2026 | 10.10 | 10.27 | 9.86 | 9.88 | 9.88 | -1.20% | 26,059 |
| Jan 2, 2026 | 9.91 | 10.00 | 9.51 | 10.00 | 10.00 | 5.26% | 60,692 |
| Dec 31, 2025 | 9.82 | 10.10 | 9.31 | 9.50 | 9.50 | -2.16% | 45,053 |
| Dec 30, 2025 | 9.95 | 10.30 | 9.71 | 9.71 | 9.71 | 3.85% | 53,137 |
| Dec 29, 2025 | 9.88 | 10.00 | 9.00 | 9.35 | 9.35 | -5.56% | 87,553 |
| Dec 24, 2025 | 11.00 | 11.00 | 8.96 | 9.90 | 9.90 | -14.95% | 83,550 |
| Dec 23, 2025 | 8.74 | 12.05 | 8.45 | 11.64 | 11.64 | 34.88% | 130,378 |
| Dec 22, 2025 | 8.75 | 8.75 | 8.39 | 8.63 | 8.63 | 1.17% | 119,059 |
| Dec 19, 2025 | 7.92 | 8.64 | 7.70 | 8.53 | 8.53 | 6.76% | 103,724 |
| Dec 18, 2025 | 7.95 | 7.99 | 7.72 | 7.99 | 7.99 | 0.50% | 40,045 |
| Dec 17, 2025 | 7.87 | 7.95 | 7.82 | 7.95 | 7.95 | 0.63% | 80,854 |
| Dec 16, 2025 | 7.87 | 7.90 | 7.40 | 7.90 | 7.90 | - | 23,647 |
| Dec 15, 2025 | 7.75 | 7.95 | 7.45 | 7.90 | 7.90 | 1.94% | 152,334 |
| Dec 12, 2025 | 7.71 | 7.79 | 7.25 | 7.75 | 7.75 | 3.33% | 48,004 |
| Dec 11, 2025 | 7.12 | 7.70 | 7.04 | 7.50 | 7.50 | 7.14% | 175,077 |
| Dec 10, 2025 | 6.49 | 7.18 | 6.45 | 7.00 | 7.00 | 9.37% | 165,983 |
| Dec 9, 2025 | 5.51 | 6.40 | 5.45 | 6.40 | 6.40 | 16.15% | 304,549 |
| Dec 8, 2025 | 5.50 | 5.55 | 5.35 | 5.51 | 5.51 | 0.18% | 77,627 |
| Dec 5, 2025 | 5.31 | 5.69 | 5.31 | 5.50 | 5.50 | 5.16% | 59,318 |
| Dec 4, 2025 | 5.73 | 5.73 | 5.06 | 5.23 | 5.23 | -6.27% | 8,071 |
| Dec 3, 2025 | 5.70 | 5.80 | 5.49 | 5.58 | 5.58 | -1.76% | 86,452 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.47 | 5.68 | 5.68 | -1.22% | 40,521 |
| Dec 1, 2025 | 5.95 | 5.95 | 5.50 | 5.75 | 5.75 | - | 135,921 |
| Nov 28, 2025 | 5.95 | 5.95 | 5.61 | 5.75 | 5.75 | 3.60% | 93,575 |
| Nov 27, 2025 | 5.73 | 5.80 | 5.50 | 5.55 | 5.55 | -3.48% | 27,332 |
| Nov 26, 2025 | 5.13 | 5.95 | 5.10 | 5.75 | 5.75 | 17.35% | 181,604 |
| Nov 25, 2025 | 5.10 | 5.15 | 4.90 | 4.90 | 4.90 | -2.97% | 17,250 |
| Nov 24, 2025 | 4.90 | 5.20 | 4.90 | 5.05 | 5.05 | -0.98% | 26,894 |
| Nov 21, 2025 | 5.00 | 5.10 | 4.55 | 5.10 | 5.10 | 3.03% | 26,780 |
| Nov 20, 2025 | 5.10 | 5.10 | 4.95 | 4.95 | 4.95 | -1.79% | 15,390 |
| Nov 19, 2025 | 5.00 | 5.30 | 4.81 | 5.04 | 5.04 | 2.86% | 33,831 |
| Nov 18, 2025 | 5.16 | 5.50 | 4.90 | 4.90 | 4.90 | -4.85% | 60,976 |
| Nov 17, 2025 | 5.33 | 5.75 | 5.15 | 5.15 | 5.15 | -2.83% | 86,492 |
| Nov 14, 2025 | 5.12 | 5.30 | 5.00 | 5.30 | 5.30 | 3.72% | 40,858 |
| Nov 13, 2025 | 5.16 | 5.75 | 4.52 | 5.11 | 5.11 | -1.73% | 114,225 |
| Nov 12, 2025 | 4.09 | 5.47 | 4.08 | 5.20 | 5.20 | 30.00% | 248,770 |
| Nov 11, 2025 | 4.14 | 4.14 | 3.92 | 4.00 | 4.00 | 7.53% | 126,432 |
| Nov 10, 2025 | 3.58 | 4.00 | 3.56 | 3.72 | 3.72 | 7.83% | 385,829 |
| Nov 7, 2025 | 3.49 | 3.49 | 3.40 | 3.45 | 3.45 | 1.47% | 19,202 |
| Nov 6, 2025 | 3.45 | 3.55 | 3.30 | 3.40 | 3.40 | -2.86% | 99,039 |
| Nov 5, 2025 | 3.61 | 3.61 | 3.45 | 3.50 | 3.50 | -0.85% | 49,740 |
| Nov 4, 2025 | 3.53 | 3.60 | 3.53 | 3.53 | 3.53 | -1.94% | 700 |
| Nov 3, 2025 | 3.70 | 3.70 | 3.46 | 3.60 | 3.60 | 1.98% | 36,695 |
| Oct 31, 2025 | 3.60 | 3.70 | 3.50 | 3.53 | 3.53 | -3.29% | 100,055 |
| Oct 30, 2025 | 3.79 | 3.80 | 3.58 | 3.65 | 3.65 | 2.53% | 238,787 |
| Oct 29, 2025 | 3.60 | 3.85 | 3.56 | 3.56 | 3.56 | -6.32% | 89,593 |
| Oct 28, 2025 | 3.85 | 4.05 | 3.51 | 3.80 | 3.80 | -0.52% | 93,176 |
| Oct 27, 2025 | 4.79 | 4.79 | 3.66 | 3.82 | 3.82 | -4.50% | 49,759 |