Silverco Mining Ltd. (TSXV:SICO)
Canada
· Delayed Price · Currency is CAD 9.57
-0.47 (-4.68%)
Apr 28, 2026, 3:59 PM EST
Silverco Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.99 | 9.99 | 9.36 | 9.57 | 9.57 | -4.68% | 76,914 |
| Apr 27, 2026 | 9.99 | 10.18 | 9.72 | 10.04 | 10.04 | -0.20% | 40,032 |
| Apr 24, 2026 | 10.00 | 10.21 | 9.67 | 10.06 | 10.06 | 3.71% | 17,537 |
| Apr 23, 2026 | 10.30 | 10.40 | 9.65 | 9.70 | 9.70 | -7.62% | 29,178 |
| Apr 22, 2026 | 9.95 | 10.59 | 9.95 | 10.50 | 10.50 | 5.11% | 54,595 |
| Apr 21, 2026 | 10.60 | 10.60 | 9.79 | 9.99 | 9.99 | -6.20% | 50,697 |
| Apr 20, 2026 | 10.90 | 10.90 | 10.20 | 10.65 | 10.65 | -0.47% | 52,862 |
| Apr 17, 2026 | 11.00 | 11.41 | 10.70 | 10.70 | 10.70 | -1.65% | 109,217 |
| Apr 16, 2026 | 10.80 | 10.95 | 10.24 | 10.88 | 10.88 | 5.73% | 30,766 |
| Apr 15, 2026 | 10.50 | 10.80 | 9.99 | 10.29 | 10.29 | -4.01% | 107,498 |
| Apr 14, 2026 | 10.60 | 11.00 | 10.49 | 10.72 | 10.72 | 1.13% | 131,605 |
| Apr 13, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 0.86% | 61,276 |
| Apr 10, 2026 | 10.99 | 10.99 | 10.32 | 10.51 | 10.51 | -3.13% | 36,021 |
| Apr 9, 2026 | 10.72 | 11.00 | 10.69 | 10.85 | 10.85 | 2.07% | 8,467 |
| Apr 8, 2026 | 11.25 | 11.50 | 10.59 | 10.63 | 10.63 | -1.57% | 165,838 |
| Apr 7, 2026 | 10.51 | 11.09 | 10.25 | 10.80 | 10.80 | -4.26% | 83,697 |
| Apr 6, 2026 | 10.76 | 11.28 | 10.48 | 11.28 | 11.28 | 4.16% | 21,781 |
| Apr 2, 2026 | 10.45 | 10.99 | 9.51 | 10.83 | 10.83 | -0.37% | 34,687 |
| Apr 1, 2026 | 11.00 | 11.30 | 10.54 | 10.87 | 10.87 | 0.83% | 48,174 |
| Mar 31, 2026 | 10.00 | 10.84 | 9.99 | 10.78 | 10.78 | 13.47% | 61,110 |
| Mar 30, 2026 | 9.65 | 10.00 | 9.37 | 9.50 | 9.50 | -2.96% | 86,438 |
| Mar 27, 2026 | 9.51 | 10.47 | 9.20 | 9.79 | 9.79 | 2.41% | 77,526 |
| Mar 26, 2026 | 9.21 | 10.02 | 9.21 | 9.56 | 9.56 | -4.02% | 66,411 |
| Mar 25, 2026 | 9.66 | 10.30 | 9.48 | 9.96 | 9.96 | 10.42% | 234,556 |
| Mar 24, 2026 | 9.50 | 9.50 | 8.75 | 9.02 | 9.02 | -0.55% | 113,772 |
| Mar 23, 2026 | 8.76 | 9.53 | 8.50 | 9.07 | 9.07 | 8.62% | 147,042 |
| Mar 20, 2026 | 9.04 | 9.19 | 8.17 | 8.35 | 8.35 | -7.43% | 190,248 |
| Mar 19, 2026 | 9.20 | 9.30 | 8.85 | 9.02 | 9.02 | -7.01% | 64,792 |
| Mar 18, 2026 | 10.39 | 10.52 | 9.51 | 9.70 | 9.70 | -7.62% | 99,747 |
| Mar 17, 2026 | 10.23 | 11.00 | 10.23 | 10.50 | 10.50 | 3.14% | 15,423 |
| Mar 16, 2026 | 11.35 | 11.71 | 10.18 | 10.18 | 10.18 | -4.05% | 52,387 |
| Mar 13, 2026 | 11.40 | 11.74 | 10.46 | 10.61 | 10.61 | -8.53% | 35,225 |
| Mar 12, 2026 | 11.95 | 12.20 | 11.30 | 11.60 | 11.60 | -2.93% | 24,493 |
| Mar 11, 2026 | 12.09 | 12.21 | 11.57 | 11.95 | 11.95 | -2.21% | 25,294 |
| Mar 10, 2026 | 11.50 | 12.45 | 11.50 | 12.22 | 12.22 | 8.91% | 65,952 |
| Mar 9, 2026 | 12.00 | 12.00 | 10.62 | 11.22 | 11.22 | -3.28% | 70,512 |
| 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 |