Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	0.5174	0.5174	0.4757	0.4757	12,147	-0.02(-4.86%)
Apr 16, 2026	0.5100	0.5398	0.4868	0.5000	14,147	+0.08(+18.65%)
Apr 15, 2026	0.5500	0.5500	0.3100	0.4214	19,891	-0.11(-20.37%)
Apr 14, 2026	0.5365	0.5838	0.5292	0.5292	76,439	+0.01(+1.77%)
Apr 13, 2026	0.4640	0.6472	0.4251	0.5200	165,846	+0.08(+18.61%)
Apr 10, 2026	0.3666	0.4750	0.3140	0.4384	370,929	+0.08(+23.84%)
Apr 09, 2026	0.3500	0.3743	0.3207	0.3540	31,638	+0.06(+19.19%)
Apr 08, 2026	0.3000	0.3000	0.2970	0.2970	115,515	-0.03(-9.12%)
Apr 07, 2026	0.3248	0.3401	0.3149	0.3268	30,769	-0.03(-7.84%)
Apr 06, 2026	0.3701	0.3701	0.3406	0.3546	65,444	-0.01(-2.72%)
Apr 02, 2026	0.3558	0.3645	0.3086	0.3645	19,050	+0.06(+18.27%)
Apr 01, 2026	0.3368	0.3865	0.3082	0.3082	124,140	-0.05(-14.20%)
Mar 31, 2026	0.3582	0.3592	0.3582	0.3592	10,062	+0.04(+14.03%)
Mar 30, 2026	0.3622	0.3622	0.3150	0.3150	5,400	-0.04(-11.24%)
Mar 27, 2026	0.3574	0.3574	0.3549	0.3549	15,049	+0.01(+2.66%)
Mar 26, 2026	0.3564	0.3564	0.3457	0.3457	14,118	-0.01(-3.97%)
Mar 25, 2026	0.3223	0.3600	0.3223	0.3600	11,554	+0.03(+8.99%)
Mar 24, 2026	0.3453	0.3622	0.3303	0.3303	35,969	-0.01(-2.85%)
Mar 23, 2026	0.3610	0.3610	0.3400	0.3400	22,993	-0.02(-6.13%)
Mar 20, 2026	0.3653	0.3653	0.3517	0.3622	2,100	+0.00(+0.61%)
Mar 19, 2026	0.3600	0.3800	0.3600	0.3600	18,240	-0.01(-2.70%)
Mar 18, 2026	0.3629	0.3911	0.3629	0.3700	25,213	-0.04(-8.64%)
Mar 17, 2026	0.4400	0.4400	0.3935	0.4050	67,366	-0.04(-10.00%)
Mar 16, 2026	0.4984	0.5103	0.4500	0.4500	14,829	-0.05(-10.00%)
Mar 13, 2026	0.5127	0.5135	0.5000	0.5000	21,003	-0.01(-1.65%)
Mar 12, 2026	0.5184	0.5184	0.5084	0.5084	1,300	-0.00(-0.04%)
Mar 11, 2026	0.5097	0.5097	0.5086	0.5086	11,050	-0.01(-1.97%)
Mar 10, 2026	0.5105	0.5188	0.5000	0.5188	6,367	-0.00(-0.23%)
Mar 09, 2026	0.5870	0.5870	0.5200	0.5200	5,270	-0.03(-5.87%)
Mar 06, 2026	0.5332	0.5524	0.5200	0.5524	14,303	-0.00(-0.09%)
Mar 05, 2026	0.5747	0.5747	0.5141	0.5529	1,625	+0.01(+2.71%)
Mar 04, 2026	0.5396	0.5610	0.5150	0.5383	5,702	+0.02(+3.28%)
Mar 03, 2026	0.5500	0.5552	0.5209	0.5212	40,119	-0.02(-4.40%)
Mar 02, 2026	0.5684	0.5903	0.5400	0.5452	51,291	-0.01(-1.85%)
Feb 27, 2026	0.5814	0.5819	0.5117	0.5555	92,772	+0.01(+1.63%)
Feb 26, 2026	0.5432	0.5589	0.5168	0.5466	8,258	+0.02(+2.94%)
Feb 25, 2026	0.5457	0.5571	0.4886	0.5310	68,011	-0.00(-0.08%)
Feb 24, 2026	0.5609	0.5686	0.5284	0.5314	25,906	-0.03(-5.95%)
Feb 23, 2026	0.5720	0.5799	0.5300	0.5650	30,103	+0.02(+3.18%)
Feb 20, 2026	0.6000	0.6000	0.5476	0.5476	16,594	-0.01(-1.90%)
Feb 19, 2026	0.5682	0.6022	0.5582	0.5582	12,337	-0.03(-4.78%)
Feb 18, 2026	0.5816	0.5930	0.5816	0.5862	1,846	-0.00(-0.85%)
Feb 17, 2026	0.6000	0.6390	0.5582	0.5912	28,329	-0.05(-7.54%)
Feb 13, 2026	0.6787	0.6787	0.6223	0.6394	41,813	-0.03(-3.94%)
Feb 12, 2026	0.6000	0.6880	0.5912	0.6656	248,010	+0.08(+13.04%)
Feb 11, 2026	0.6200	0.6600	0.5619	0.5888	64,283	-0.02(-3.68%)
Feb 10, 2026	0.6540	0.6540	0.5905	0.6113	13,016	+0.01(+2.16%)
Feb 09, 2026	0.5788	0.6319	0.5747	0.5984	33,933	+0.02(+3.76%)
Feb 06, 2026	0.6070	0.6070	0.5734	0.5767	27,216	-0.00(-0.02%)
Feb 05, 2026	0.5789	0.6068	0.5768	0.5768	21,619	-0.04(-6.59%)
Feb 04, 2026	0.6076	0.6480	0.6000	0.6175	10,635	+0.01(+1.53%)
Feb 03, 2026	0.6192	0.6192	0.6000	0.6082	14,294	+0.03(+5.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Core Silver Corp (OP:CCOOF)

Historical Prices

Starting at $3.75/week.

Subscribe Today