Skip to main content
Silver Tiger Metals Inc. (TSXV:SLVR)
Canada flag Canada · Delayed Price · Currency is CAD
0.730
-0.020 (-2.67%)
At close: Dec 5, 2025

Silver Tiger Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.770.770.710.730.73-2.67%1,939,341
Dec 4, 20250.780.780.740.750.75-3.85%771,367
Dec 3, 20250.780.790.770.780.78-1.27%465,483
Dec 2, 20250.790.790.740.790.79-1,575,732
Dec 1, 20250.820.820.770.790.792.60%3,168,336
Nov 28, 20250.750.780.740.770.774.05%2,130,511
Nov 27, 20250.740.740.720.740.74-380,346
Nov 26, 20250.720.740.710.740.744.23%2,528,912
Nov 25, 20250.710.710.700.710.711.43%846,734
Nov 24, 20250.690.710.690.700.702.94%487,270
Nov 21, 20250.690.690.670.680.68-1.45%666,160
Nov 20, 20250.710.720.680.690.69-2.82%765,628
Nov 19, 20250.730.740.700.710.71-1,625,582
Nov 18, 20250.720.730.690.710.71-1.39%788,579
Nov 17, 20250.730.740.700.720.721.41%3,143,277
Nov 14, 20250.710.730.680.710.71-2.74%1,836,204
Nov 13, 20250.730.750.720.730.73-8.75%4,760,978
Nov 12, 20250.830.850.800.800.80-2,021,099
Nov 11, 20250.860.870.780.800.80-3.61%2,442,943
Nov 10, 20250.880.920.810.830.8316.90%4,009,917
Nov 7, 20250.680.720.670.710.715.97%975,277
Nov 6, 20250.690.700.660.670.67-1.47%1,067,525
Nov 5, 20250.660.680.640.680.684.62%765,588
Nov 4, 20250.720.730.640.650.65-12.16%3,178,186
Nov 3, 20250.720.750.710.740.742.78%816,726
Oct 31, 20250.710.750.680.720.722.86%14,422,637
Oct 30, 20250.670.730.670.700.706.06%778,829
Oct 29, 20250.710.730.660.660.66-1.49%1,128,452
Oct 28, 20250.660.710.650.670.671.52%457,764
Oct 27, 20250.700.700.650.660.66-7.04%1,810,819
Oct 24, 20250.730.750.710.710.71-2.74%708,695
Oct 23, 20250.700.730.700.730.735.80%1,289,968
Oct 22, 20250.670.700.630.690.69-2.82%2,046,738
Oct 21, 20250.740.740.680.710.71-11.25%1,636,136
Oct 20, 20250.760.800.750.800.805.26%1,586,306
Oct 17, 20250.820.830.750.760.76-10.59%1,218,948
Oct 16, 20250.840.850.820.850.852.41%1,734,752
Oct 15, 20250.790.840.790.830.837.79%2,245,873
Oct 14, 20250.760.780.750.770.772.67%1,626,784
Oct 10, 20250.790.800.750.750.75-3.23%884,437
Oct 9, 20250.820.820.740.780.78-3.13%2,291,998
Oct 8, 20250.780.810.760.800.806.67%2,463,303
Oct 7, 20250.790.790.720.750.75-5.06%3,036,170
Oct 6, 20250.720.800.720.790.799.72%3,334,552
Oct 3, 20250.730.740.710.720.72-1.37%1,227,966
Oct 2, 20250.770.770.710.730.73-2.67%1,042,155
Oct 1, 20250.750.780.740.750.75-1.32%1,891,742
Sep 30, 20250.740.760.730.760.762.70%1,583,929
Sep 29, 20250.790.790.740.740.74-2.63%1,172,756
Sep 26, 20250.780.800.750.760.76-3.80%1,676,603
Sep 25, 20250.750.790.750.790.793.95%782,230
Sep 24, 20250.790.790.730.760.76-1.30%1,355,347
Sep 23, 20250.790.800.760.770.77-2.53%1,472,579
Sep 22, 20250.730.800.720.790.7911.27%2,250,512
Sep 19, 20250.700.740.700.710.711.43%1,011,302
Sep 18, 20250.710.710.680.700.70-499,421
Sep 17, 20250.680.720.680.700.702.94%1,216,234
Sep 16, 20250.720.720.660.680.68-6.85%3,453,198
Sep 15, 20250.740.740.680.730.73-7.59%5,681,697
Sep 12, 20250.810.810.780.790.79-4,849,958
Sep 11, 20250.800.800.770.790.79-1.25%1,197,252
Sep 10, 20250.790.800.760.800.802.56%1,540,922
Sep 9, 20250.810.810.750.780.78-2.50%852,165
Sep 8, 20250.790.850.790.800.802.56%1,436,656
Sep 5, 20250.780.780.760.780.78-261,442
Sep 4, 20250.780.780.760.780.78-1.27%840,272
Sep 3, 20250.780.790.760.790.793.95%1,014,074
Sep 2, 20250.750.790.740.760.767.04%2,076,159
Aug 29, 20250.680.730.670.710.714.41%1,495,483
Aug 28, 20250.690.690.670.680.683.03%334,308
Aug 27, 20250.660.680.650.660.66-2.94%253,449
Aug 26, 20250.660.680.640.680.683.03%431,071
Aug 25, 20250.670.690.650.660.66-665,377
Aug 22, 20250.650.680.650.660.663.13%765,710
Aug 21, 20250.610.660.610.640.646.67%932,850
Aug 20, 20250.590.600.590.600.601.69%180,903
Aug 19, 20250.610.610.580.590.59-0.84%637,778
Aug 18, 20250.610.620.590.600.60-0.83%466,691
Aug 15, 20250.610.610.590.600.60-221,686
Aug 14, 20250.600.610.580.600.60-566,318
Aug 13, 20250.610.620.590.600.601.69%456,792
Aug 12, 20250.620.620.580.590.59-3.28%499,404
Aug 11, 20250.580.610.580.610.61-503,024
Aug 8, 20250.630.640.610.610.61-6.15%320,281
Aug 7, 20250.620.660.610.650.656.56%651,670
Aug 6, 20250.630.640.600.610.61-3.17%403,453
Aug 5, 20250.600.650.590.630.6310.53%993,717
Aug 1, 20250.560.580.540.570.573.64%287,908
Jul 31, 20250.560.580.550.550.55-1.79%312,639
Jul 30, 20250.540.580.540.560.561.82%1,533,729
Jul 29, 20250.560.570.540.550.55-284,851
Jul 28, 20250.580.590.540.550.55-5.17%682,525
Jul 25, 20250.590.590.570.580.58-1.69%382,219
Jul 24, 20250.610.630.590.590.59-6.35%688,077
Jul 23, 20250.670.670.630.630.63-4.55%1,181,727
Jul 22, 20250.670.680.640.660.661.54%757,026
Jul 21, 20250.630.680.620.650.656.56%1,078,905
Jul 18, 20250.600.630.590.610.611.67%311,780
Jul 17, 20250.590.600.570.600.601.69%428,036
Jul 16, 20250.600.600.570.590.59-1.67%388,738