Skip to main content
Silver Tiger Metals Inc. (TSXV:SLVR)
Canada flag Canada · Delayed Price · Currency is CAD
0.810
-0.040 (-4.71%)
Apr 28, 2026, 4:00 PM EST

Silver Tiger Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.820.840.810.810.81-4.71%642,066
Apr 27, 20260.850.850.810.850.85-1.16%598,103
Apr 24, 20260.850.880.850.860.86-524,221
Apr 23, 20260.860.880.820.860.86-1,247,903
Apr 22, 20260.860.900.840.860.863.61%656,128
Apr 21, 20260.910.920.830.830.83-8.79%978,418
Apr 20, 20260.900.910.880.910.91-576,562
Apr 17, 20260.920.950.890.910.912.25%984,146
Apr 16, 20260.950.950.890.890.89-2.20%1,016,807
Apr 15, 20260.910.920.880.910.911.11%990,656
Apr 14, 20260.880.910.860.900.904.65%1,622,064
Apr 13, 20260.820.860.820.860.861.18%502,201
Apr 10, 20260.900.900.850.850.85-5.56%573,535
Apr 9, 20260.830.900.830.900.9011.11%717,242
Apr 8, 20260.900.920.810.810.81-1.22%1,368,180
Apr 7, 20260.820.820.780.820.82-669,913
Apr 6, 20260.850.850.820.820.82-2.38%562,778
Apr 2, 20260.810.860.800.840.84-4.55%1,225,711
Apr 1, 20260.840.900.830.880.884.76%2,624,203
Mar 31, 20260.780.840.780.840.8413.51%1,472,493
Mar 30, 20260.790.790.740.740.74-2.63%548,245
Mar 27, 20260.740.800.730.760.762.70%904,926
Mar 26, 20260.750.780.730.740.74-6.33%1,594,417
Mar 25, 20260.780.820.770.790.799.72%1,607,518
Mar 24, 20260.730.760.710.720.721.41%1,245,230
Mar 23, 20260.680.730.670.710.717.58%1,420,101
Mar 20, 20260.740.740.660.660.66-8.33%1,924,622
Mar 19, 20260.720.760.710.720.72-6.49%2,199,430
Mar 18, 20260.800.800.750.770.77-4.94%1,549,261
Mar 17, 20260.830.850.810.810.811.25%896,358
Mar 16, 20260.850.870.800.800.80-2.44%1,079,541
Mar 13, 20260.900.900.810.820.82-7.87%1,705,060
Mar 12, 20260.930.930.890.890.89-2.20%495,881
Mar 11, 20260.930.940.900.910.91-1.09%583,510
Mar 10, 20260.880.950.880.920.928.24%1,207,964
Mar 9, 20260.880.890.830.850.85-1.16%2,440,901
Mar 6, 20260.860.880.840.860.861.18%1,455,791
Mar 5, 20260.880.900.850.850.85-4.49%1,610,540
Mar 4, 20260.960.960.890.890.89-3.26%1,691,492
Mar 3, 20260.960.970.900.920.92-10.68%2,321,096
Mar 2, 20261.071.090.991.031.03-2.83%1,932,992
Feb 27, 20261.031.060.981.061.066.00%2,680,277
Feb 26, 20260.981.000.951.001.002.04%1,141,639
Feb 25, 20260.981.010.970.980.984.26%2,104,503
Feb 24, 20260.930.960.920.940.94-2.08%1,324,895
Feb 23, 20260.991.010.950.960.96-2.04%2,518,291
Feb 20, 20260.940.980.920.980.986.52%3,577,722
Feb 19, 20260.930.950.920.920.921.10%716,996
Feb 18, 20260.920.940.910.910.911.11%1,494,754
Feb 17, 20260.890.930.860.900.90-2.17%1,311,016
Feb 13, 20260.920.940.900.920.92-1,006,185
Feb 12, 20260.990.990.900.920.92-8.00%2,699,241
Feb 11, 20261.021.020.961.001.001.01%1,260,515
Feb 10, 20261.031.030.960.990.99-4.81%2,641,007
Feb 9, 20261.031.051.011.041.046.12%1,244,812
Feb 6, 20260.961.000.950.980.985.38%2,097,387
Feb 5, 20261.001.020.920.930.93-8.82%2,120,533
Feb 4, 20261.101.101.001.021.02-3.77%1,605,867
Feb 3, 20261.041.111.011.061.0610.42%4,359,347
Feb 2, 20261.001.010.940.960.96-5.88%3,695,111
Jan 30, 20260.991.040.961.021.02-4.67%4,932,858
Jan 29, 20261.181.191.041.071.07-8.55%5,782,544
Jan 28, 20261.191.231.121.171.17-12.03%9,823,043
Jan 27, 20261.271.331.191.331.333.91%3,232,673
Jan 26, 20261.371.421.271.281.280.79%5,262,432
Jan 23, 20261.241.271.211.271.274.10%3,364,461
Jan 22, 20261.121.251.111.221.2210.91%2,925,205
Jan 21, 20261.121.141.051.101.100.92%2,590,122
Jan 20, 20261.061.101.031.091.095.83%3,353,402
Jan 19, 20261.011.041.011.031.034.04%1,569,953
Jan 16, 20260.970.990.940.990.99-1,594,375
Jan 15, 20260.940.990.930.990.992.06%1,248,573
Jan 14, 20260.991.000.950.970.971.04%1,497,715
Jan 13, 20261.001.000.950.960.96-1,422,880
Jan 12, 20260.991.010.940.960.964.35%4,388,455
Jan 9, 20260.920.930.900.920.92-659,972
Jan 8, 20260.890.920.860.920.92-1,302,628
Jan 7, 20260.910.920.870.920.92-1.08%1,667,616
Jan 6, 20260.940.960.910.930.93-1.06%1,375,107
Jan 5, 20260.920.960.900.940.942.17%2,651,631
Jan 2, 20260.930.950.880.920.921.10%2,432,946
Dec 31, 20250.920.950.890.910.91-4.21%1,971,302
Dec 30, 20250.960.990.940.950.951.06%2,054,331
Dec 29, 20250.920.960.910.940.945.62%4,158,064
Dec 24, 20250.900.910.870.890.89-2.20%899,538
Dec 23, 20250.950.950.860.910.914.60%2,933,992
Dec 22, 20250.790.880.790.870.8727.94%3,377,975
Dec 19, 20250.800.820.680.680.68-15.00%11,469,999
Dec 18, 20250.830.840.770.800.80-5.88%1,290,532
Dec 17, 20250.850.890.830.850.852.41%1,917,030
Dec 16, 20250.820.830.800.830.83-1.19%822,265
Dec 15, 20250.830.840.800.840.843.70%1,158,891
Dec 12, 20250.850.850.790.810.81-1.22%1,821,591
Dec 11, 20250.770.850.760.820.829.33%3,374,281
Dec 10, 20250.740.750.710.750.752.74%2,457,006
Dec 9, 20250.720.740.710.730.732.82%2,686,887
Dec 8, 20250.740.740.700.710.71-2.74%1,397,017
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