Lyfe Silver Historical Data

LSILVER Page 11
Download
Date Close Price change Market cap Trading volume
Dec 10, 2022 $ 0.519
-1.46%
$ 259,565 $ 115
Dec 9, 2022 $ 0.527
+1.41%
$ 263,402 $ 0
Dec 8, 2022 $ 0.519
-0.53%
$ 259,713 $ 10
Dec 7, 2022 $ 0.522
-0.49%
$ 261,022 $ 52
Dec 6, 2022 $ 0.525
-0.70%
$ 262,369 $ 13
Dec 5, 2022 $ 0.528
-1.19%
$ 264,169 $ 59
Dec 4, 2022 $ 0.535
+1.52%
$ 267,339 $ 393
Dec 3, 2022 $ 0.527
-1.46%
$ 263,327 $ 29
Dec 2, 2022 $ 0.534
-0.47%
$ 267,231 $ 217
Dec 1, 2022 $ 0.537
+3.77%
$ 268,481 $ 48
Nov 30, 2022 $ 0.518
-0.88%
$ 258,812 $ 461
Nov 29, 2022 $ 0.522
+1.54%
$ 261,099 $ 10
Nov 28, 2022 $ 0.515
-1.81%
$ 257,295 $ 410
Nov 27, 2022 $ 0.524
+1.74%
$ 262,051 $ 217
Nov 26, 2022 $ 0.515
-0.02%
$ 257,559 $ 369
Nov 25, 2022 $ 0.515
-2.73%
$ 257,621 $ 105
Nov 24, 2022 $ 0.53
-0.19%
$ 264,860 $ 1,046
Nov 23, 2022 $ 0.531
+3.24%
$ 265,355 $ 1,144
Nov 22, 2022 $ 0.515
+0.66%
$ 257,323 $ 205
Nov 21, 2022 $ 0.512
-0.57%
$ 255,927 $ 517
Nov 20, 2022 $ 0.515
-0.59%
$ 257,394 $ 939
Nov 19, 2022 $ 0.518
-2.53%
$ 258,928 $ 2,444
Nov 18, 2022 $ 0.531
+4.26%
$ 265,643 $ 248
Nov 17, 2022 $ 0.51
-1.59%
$ 254,799 $ 673
Nov 16, 2022 $ 0.536
-0.55%
$ 268,085 $ 1,083
Nov 15, 2022 $ 0.54
-2.91%
$ 269,816 $ 1,561
Nov 14, 2022 $ 0.556
-4.47%
$ 277,813 $ 8,982
Nov 13, 2022 $ 0.588
-8.26%
$ 293,946 $ 54,673
Nov 12, 2022 $ 0.641
+15.37%
$ 320,409 $ 9,890
Nov 11, 2022 $ 0.555
+3.99%
$ 277,727 $ 36
Nov 10, 2022 $ 0.534
+4.06%
$ 266,858 $ 1,891
Nov 9, 2022 $ 0.513
-11.63%
$ 256,414 $ 2,073
Nov 8, 2022 $ 0.581
-2.58%
$ 290,514 $ 2,691
Nov 7, 2022 $ 0.596
-0.29%
$ 298,215 $ 483
Nov 6, 2022 $ 0.598
+0.00%
$ 299,079 $ 320
Nov 5, 2022 $ 0.598
+0.16%
$ 299,079 $ 165
Nov 4, 2022 $ 0.597
+1.17%
$ 298,601 $ 425
Nov 3, 2022 $ 0.59
-2.53%
$ 295,141 $ 985
Nov 2, 2022 $ 0.606
+2.02%
$ 303,227 $ 1,729
Nov 1, 2022 $ 0.594
-3.52%
$ 296,814 $ 707
Oct 31, 2022 $ 0.616
+3.56%
$ 308,185 $ 1,101
Oct 30, 2022 $ 0.595
-0.01%
$ 297,577 $ 158
Oct 29, 2022 $ 0.595
+0.02%
$ 297,609 $ 75
Oct 28, 2022 $ 0.595
-5.40%
$ 297,545 $ 724
Oct 27, 2022 $ 0.629
-2.47%
$ 314,546 $ 149
Oct 26, 2022 $ 0.644
-1.47%
$ 322,206 $ 850
Oct 25, 2022 $ 0.654
+10.82%
$ 327,023 $ 11,032
Oct 24, 2022 $ 0.59
+0.20%
$ 295,102 $ 37
Oct 23, 2022 $ 0.589
-0.59%
$ 294,505 $ 43
Oct 22, 2022 $ 0.593
+0.02%
$ 296,257 $ 67