Australia markets open in 9 hours 10 minutes

Silver Tiger Metals Inc. (SLVTF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
0.1649+0.0004 (+0.24%)
As of 09:56AM EDT. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20240.16080.16900.16080.16490.164938,500
04 June 20240.17700.17700.16100.16100.1610463,600
03 June 20240.18500.18500.17500.18000.1800236,000
31 May 20240.19100.19100.18000.18000.1800254,600
30 May 20240.19000.19300.18000.18700.1870234,400
29 May 20240.22100.22100.18800.18800.1880156,800
28 May 20240.21500.21700.19600.20400.2040484,200
24 May 20240.20300.21300.19700.20100.2010436,900
23 May 20240.20500.20500.19200.19500.1950346,200
22 May 20240.21800.21800.20000.20400.20401,109,500
21 May 20240.19200.23300.18000.20600.2060576,300
20 May 20240.19000.20000.18500.19100.1910757,400
17 May 20240.16000.18400.16000.18400.18401,816,600
16 May 20240.16300.16300.15700.16000.1600288,900
15 May 20240.15000.16300.14600.16200.1620588,000
14 May 20240.14700.15000.14300.15000.1500134,200
13 May 20240.15000.15000.14200.14400.144051,200
10 May 20240.14800.14800.14100.14700.1470137,000
09 May 20240.14000.14700.13900.14200.1420459,800
08 May 20240.13800.14300.13800.14300.1430114,000
07 May 20240.14300.14700.13800.13800.1380155,700
06 May 20240.14400.14700.13900.14000.140018,500
03 May 20240.14700.14700.13800.14000.140062,400
02 May 20240.13800.14300.13800.13900.139084,400
01 May 20240.13800.14200.13800.13900.139046,600
30 Apr 20240.14500.14500.13800.13900.139056,200
29 Apr 20240.14900.15000.14000.14500.1450168,600
26 Apr 20240.13900.14400.13900.14400.1440122,400
25 Apr 20240.13800.14000.13400.13800.1380404,400
24 Apr 20240.13700.13900.13600.13900.139028,500
23 Apr 20240.13500.14200.13500.14000.1400238,400
22 Apr 20240.14300.15000.13800.14100.141071,400
19 Apr 20240.14500.15000.14500.15000.150063,600
18 Apr 20240.15200.15600.14700.14700.1470167,800
17 Apr 20240.13800.15400.13800.15300.153057,200
16 Apr 20240.14500.14600.13500.14100.1410375,400
15 Apr 20240.15000.15000.14400.14600.1460303,800
12 Apr 20240.15500.15800.14400.14700.1470785,200
11 Apr 20240.15800.15800.15300.15600.1560211,000
10 Apr 20240.15600.15800.14900.15800.1580210,200
09 Apr 20240.16600.17000.15500.16000.1600135,000
08 Apr 20240.16700.18000.15400.16300.1630552,500
05 Apr 20240.15500.16700.15000.16700.1670563,500
04 Apr 20240.15600.16500.15200.15900.1590368,000
03 Apr 20240.14400.15200.13200.15200.1520566,300
02 Apr 20240.13300.13300.11800.13000.1300796,000
01 Apr 20240.12000.12000.11600.11600.1160128,700
28 Mar 20240.11400.12000.11200.11300.1130834,500
27 Mar 20240.11200.11900.11000.11500.1150101,400
26 Mar 20240.11000.11400.11000.11400.114079,700
25 Mar 20240.11400.11500.11000.11400.1140117,700
22 Mar 20240.11400.11400.11300.11400.114067,000
21 Mar 20240.11600.11800.11300.11300.113078,200
20 Mar 20240.11500.11500.11000.11200.1120188,100
19 Mar 20240.11100.11300.11000.11300.113073,900
18 Mar 20240.11400.11800.11100.11300.113093,900
15 Mar 20240.11200.11900.11100.11400.1140327,300
14 Mar 20240.11600.11600.11100.11500.1150327,200
13 Mar 20240.11300.11700.11200.11300.1130373,300
12 Mar 20240.11100.11600.11100.11100.111064,800
11 Mar 20240.11100.11500.11100.11100.1110153,400
08 Mar 20240.13000.13000.11200.11400.1140200,600
07 Mar 20240.12000.12000.11200.11400.1140150,800
06 Mar 20240.11500.11900.11300.11800.118039,500
05 Mar 20240.11400.11500.11200.11300.1130160,100
04 Mar 20240.10900.11800.10900.11100.1110299,100
01 Mar 20240.12000.12000.10300.10400.1040499,800
29 Feb 20240.10400.11000.10400.10700.1070196,300
28 Feb 20240.10500.11200.10500.10700.107078,000
27 Feb 20240.11000.11000.10300.10500.105029,500
26 Feb 20240.10800.11500.10500.10500.1050159,500
23 Feb 20240.10900.10900.10500.10700.107031,900
22 Feb 20240.10800.10900.10600.10700.1070289,400
21 Feb 20240.10400.11600.10400.10700.1070313,900
20 Feb 20240.11900.11900.11200.11600.1160293,400
16 Feb 20240.12100.12100.11300.11700.117053,800
15 Feb 20240.11800.12400.11800.12000.120057,800
14 Feb 20240.11200.12000.11100.12000.120089,300
13 Feb 20240.11500.11500.11000.11000.1100402,900
12 Feb 20240.11500.11600.11200.11400.114072,200
09 Feb 20240.11300.11400.11000.11200.112028,800
08 Feb 20240.11400.11400.11000.11300.1130176,600
07 Feb 20240.11700.12000.11200.11700.117029,500
06 Feb 20240.11300.12100.11300.12000.1200167,800
05 Feb 20240.11800.11900.11600.11600.1160142,300
02 Feb 20240.11500.12100.11500.11600.116072,200
01 Feb 20240.11000.12500.11000.11800.118065,500
31 Jan 20240.12300.12300.11600.11900.119077,700
30 Jan 20240.12400.12400.11600.11700.1170367,300
29 Jan 20240.11900.12500.11600.12500.1250411,200
26 Jan 20240.11600.11900.11300.11300.113020,000
25 Jan 20240.12000.12500.10900.12500.1250369,900
24 Jan 20240.11500.12000.11500.11500.1150203,500
23 Jan 20240.11300.11600.11200.11600.116063,500
22 Jan 20240.11600.11600.11000.11400.114062,600
19 Jan 20240.11900.11900.10600.11200.1120165,100
18 Jan 20240.10900.10900.10700.10800.108089,800
17 Jan 20240.11000.11100.10500.10800.1080124,500
16 Jan 20240.11700.11700.10700.11000.1100336,000
12 Jan 20240.11500.11900.11300.11700.1170148,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...