OTC Markets OTCQB - Delayed Quote
USD
Silverco Mining Ltd. (SICOF)
5.29
-0.16
(-2.90%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
5.32 | 5.40 | 5.02 | 5.29 | 5.29 | 7,583 |
|
Oct 29, 2026
|
5.56 | 5.68 | 5.45 | 5.45 | 5.45 | 7,770 |
|
Oct 28, 2026
|
5.72 | 5.76 | 5.65 | 5.66 | 5.66 | 10,274 |
|
Oct 27, 2026
|
5.33 | 5.80 | 5.33 | 5.80 | 5.80 | 12,324 |
|
Oct 26, 2026
|
5.55 | 5.69 | 5.44 | 5.63 | 5.63 | 36,140 |
|
Oct 23, 2026
|
5.60 | 5.64 | 5.43 | 5.59 | 5.59 | 14,125 |
|
Oct 22, 2026
|
5.90 | 5.90 | 5.52 | 5.52 | 5.52 | 21,596 |
|
Oct 21, 2026
|
6.00 | 6.08 | 5.91 | 6.08 | 6.08 | 18,740 |
|
Oct 20, 2026
|
5.95 | 6.05 | 5.89 | 6.03 | 6.03 | 14,379 |
|
Oct 19, 2026
|
6.00 | 6.11 | 5.61 | 5.94 | 5.94 | 46,885 |
|
Oct 16, 2026
|
6.04 | 6.29 | 5.80 | 5.80 | 5.80 | 25,200 |
|
Oct 15, 2026
|
6.28 | 6.28 | 5.83 | 5.93 | 5.93 | 16,698 |
|
Oct 14, 2026
|
6.06 | 6.06 | 5.88 | 5.88 | 5.88 | 51,000 |
|
Oct 13, 2026
|
6.15 | 6.15 | 6.02 | 6.08 | 6.08 | 10,342 |
|
Oct 12, 2026
|
6.28 | 6.29 | 6.06 | 6.29 | 6.29 | 5,009 |
|
Oct 9, 2026
|
6.02 | 6.28 | 6.02 | 6.28 | 6.28 | 60,895 |
|
Oct 8, 2026
|
6.10 | 6.24 | 6.03 | 6.03 | 6.03 | 32,460 |
|
Oct 7, 2026
|
6.19 | 6.20 | 6.00 | 6.03 | 6.03 | 5,618 |
|
Oct 6, 2026
|
6.20 | 6.52 | 6.20 | 6.48 | 6.48 | 45,142 |
|
Oct 5, 2026
|
6.25 | 6.30 | 6.00 | 6.20 | 6.20 | 16,356 |
|
Oct 2, 2026
|
6.09 | 6.31 | 6.04 | 6.17 | 6.17 | 12,720 |
|
Oct 1, 2026
|
6.23 | 6.34 | 6.02 | 6.05 | 6.05 | 20,738 |
|
Sep 30, 2026
|
6.21 | 6.44 | 6.21 | 6.40 | 6.40 | 36,004 |
|
Sep 29, 2026
|
7.07 | 7.07 | 6.51 | 6.51 | 6.51 | 22,934 |
|
Sep 28, 2026
|
7.20 | 7.20 | 6.49 | 6.76 | 6.76 | 61,878 |
|
Sep 25, 2026
|
6.55 | 7.05 | 6.55 | 7.05 | 7.05 | 12,608 |
|
Sep 24, 2026
|
7.16 | 7.16 | 6.71 | 6.86 | 6.86 | 16,040 |
|
Sep 23, 2026
|
7.43 | 7.43 | 6.98 | 7.02 | 7.02 | 20,032 |
|
Sep 22, 2026
|
6.79 | 7.43 | 6.79 | 7.43 | 7.43 | 41,432 |
|
Sep 21, 2026
|
7.13 | 7.25 | 7.01 | 7.05 | 7.05 | 16,440 |
|
Sep 18, 2026
|
7.09 | 7.40 | 6.88 | 6.90 | 6.90 | 45,388 |
|
Sep 17, 2026
|
6.94 | 7.11 | 6.91 | 7.05 | 7.05 | 16,507 |
|
Sep 16, 2026
|
7.11 | 7.11 | 6.62 | 6.65 | 6.65 | 16,373 |
|
Sep 15, 2026
|
7.10 | 7.10 | 6.76 | 7.01 | 7.01 | 13,932 |
|
Sep 14, 2026
|
7.51 | 7.51 | 6.68 | 7.04 | 7.04 | 30,361 |
|
Sep 11, 2026
|
7.32 | 7.38 | 7.00 | 7.00 | 7.00 | 12,634 |
|
Sep 10, 2026
|
7.29 | 7.43 | 7.18 | 7.21 | 7.21 | 28,261 |
|
Sep 9, 2026
|
7.37 | 7.61 | 7.29 | 7.44 | 7.44 | 44,682 |
|
Sep 8, 2026
|
7.14 | 7.51 | 7.14 | 7.20 | 7.20 | 34,091 |
|
Sep 4, 2026
|
7.37 | 7.37 | 7.12 | 7.28 | 7.28 | 41,311 |
|
Sep 3, 2026
|
7.76 | 7.76 | 7.38 | 7.55 | 7.55 | 44,668 |
|
Sep 2, 2026
|
7.00 | 7.54 | 7.00 | 7.54 | 7.54 | 61,171 |
|
Sep 1, 2026
|
7.25 | 7.49 | 7.00 | 7.09 | 7.09 | 29,688 |
|
Aug 31, 2026
|
8.33 | 8.33 | 7.26 | 7.52 | 7.52 | 66,901 |
|
Aug 28, 2026
|
8.49 | 8.49 | 7.32 | 7.51 | 7.51 | 98,433 |
|
Aug 27, 2026
|
7.23 | 7.91 | 7.02 | 7.85 | 7.85 | 165,855 |
|
Aug 26, 2026
|
6.92 | 7.20 | 6.78 | 7.20 | 7.20 | 48,530 |
|
Aug 25, 2026
|
6.47 | 6.92 | 6.30 | 6.90 | 6.90 | 15,263 |
|
Aug 24, 2026
|
6.45 | 6.59 | 6.16 | 6.47 | 6.47 | 25,232 |
|
Aug 21, 2026
|
6.20 | 6.50 | 6.20 | 6.32 | 6.32 | 22,199 |
|
Aug 20, 2026
|
6.06 | 6.21 | 6.06 | 6.17 | 6.17 | 19,485 |
|
Aug 19, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Aug 18, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Aug 17, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Aug 14, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Aug 13, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Aug 12, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Aug 11, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Aug 10, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Aug 7, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Aug 6, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Aug 5, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Aug 4, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Aug 3, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 31, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 30, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 29, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 28, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 27, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 24, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 23, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 22, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 21, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 20, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 17, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 16, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 15, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 14, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 13, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 10, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 9, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 8, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 7, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 6, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 2, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jul 1, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 30, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 29, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 26, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 25, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 24, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 23, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 22, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 18, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 17, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 16, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 15, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 12, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 11, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 10, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 9, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 8, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 5, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 4, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 3, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 2, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jun 1, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 29, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 28, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 27, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 26, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 22, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 21, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 20, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 19, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 18, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 15, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 14, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 13, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 12, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 11, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 8, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 7, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 6, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 5, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 4, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
May 1, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 30, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 29, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 28, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 27, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 24, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 23, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 22, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 21, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 20, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 17, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 16, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 15, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 14, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 13, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 10, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 9, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 8, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 7, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 6, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 2, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Apr 1, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 31, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 30, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 27, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 26, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 25, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 24, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 23, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 20, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 19, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 18, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 17, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 16, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 13, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 12, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 11, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 10, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 9, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 6, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 5, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 4, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 3, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Mar 2, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 27, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 26, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 25, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 24, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 23, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 20, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 19, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 18, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 17, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 13, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 12, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 11, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 10, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 9, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 6, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 5, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 4, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 3, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Feb 2, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 30, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 29, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 28, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 27, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 26, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 23, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 22, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 21, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 20, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 16, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 15, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 14, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 13, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 12, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 9, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 8, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 7, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 6, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 5, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
|
Jan 2, 2026
|
2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
