Lyfe Silver Historical Data

LSILVER Page 15
Download
Date Close Price change Market cap Trading volume
May 24, 2022 $ 0.882
-1.13%
$ 441,207 $ 1,522
May 23, 2022 $ 0.893
+0.77%
$ 446,266 $ 110
May 22, 2022 $ 0.886
-0.60%
$ 442,841 $ 240
May 21, 2022 $ 0.891
-2.95%
$ 445,495 $ 65
May 20, 2022 $ 0.918
+6.61%
$ 459,024 $ 1,698
May 19, 2022 $ 0.861
+0.79%
$ 430,545 $ 96
May 18, 2022 $ 0.853
-3.24%
$ 426,592 $ 696
May 17, 2022 $ 0.882
+0.12%
$ 440,855 $ 327
May 16, 2022 $ 0.881
-0.24%
$ 440,314 $ 89
May 15, 2022 $ 0.883
+1.15%
$ 441,388 $ 407
May 14, 2022 $ 0.873
-0.01%
$ 436,351 $ 1,510
May 13, 2022 $ 0.873
+1.30%
$ 436,385 $ 1,856
May 12, 2022 $ 0.859
-3.68%
$ 429,740 $ 2,477
May 11, 2022 $ 0.891
-6.12%
$ 445,589 $ 1,013
May 10, 2022 $ 0.949
+10.45%
$ 474,653 $ 1,314
May 9, 2022 $ 0.855
-5.56%
$ 427,575 $ 2,099
May 8, 2022 $ 0.905
+0.00%
$ 452,749 $ 561
May 7, 2022 $ 0.906
-1.97%
$ 452,766 $ 200
May 6, 2022 $ 0.924
+2.15%
$ 461,871 $ 424
May 5, 2022 $ 0.907
-3.96%
$ 453,566 $ 888
May 4, 2022 $ 0.942
+0.58%
$ 470,894 $ 1,269
May 3, 2022 $ 0.94
+0.71%
$ 470,019 $ 56
May 2, 2022 $ 0.933
-0.42%
$ 466,696 $ 112
May 1, 2022 $ 0.937
+0.12%
$ 468,683 $ 631
Apr 30, 2022 $ 0.936
+0.00%
$ 468,121 $ 14
Apr 29, 2022 $ 0.936
-0.17%
$ 468,121 $ 14,553
Apr 28, 2022 $ 0.938
-0.30%
$ 468,931 $ 31,698
Apr 27, 2022 $ 0.938
-0.21%
$ 468,799 $ 62,581
Apr 26, 2022 $ 0.94
+0.34%
$ 469,773 $ 71,932
Apr 25, 2022 $ 0.94
-2.51%
$ 469,968 $ 53,920
Apr 24, 2022 $ 0.964
+1.76%
$ 482,064 $ 39,052
Apr 23, 2022 $ 0.947
-0.74%
$ 473,739 $ 21,040
Apr 22, 2022 $ 0.955
-1.08%
$ 477,263 $ 258
Apr 21, 2022 $ 0.964
-0.32%
$ 481,927 $ 71,549
Apr 20, 2022 $ 0.967
-0.44%
$ 483,466 $ 51,593
Apr 19, 2022 $ 0.971
+1.01%
$ 485,626 $ 74,853
Apr 18, 2022 $ 0.962
-0.02%
$ 480,777 $ 73,129
Apr 17, 2022 $ 0.962
+0.92%
$ 480,863 $ 272
Apr 16, 2022 $ 0.953
-1.86%
$ 476,482 $ 6,351
Apr 15, 2022 $ 0.971
+0.11%
$ 485,531 $ 850
Apr 14, 2022 $ 0.97
-0.49%
$ 485,020 $ 55,873
Apr 13, 2022 $ 0.975
-0.01%
$ 487,422 $ 70,630
Apr 12, 2022 $ 0.98
-4.27%
$ 490,210 $ 181,457
Apr 11, 2022 $ 1.02
+5.11%
$ 511,654 $ 117,979
Apr 10, 2022 $ 0.974
+0.07%
$ 486,771 $ 1,646
Apr 9, 2022 $ 0.973
+0.16%
$ 486,443 $ 2,936
Apr 8, 2022 $ 0.971
-0.27%
$ 485,643 $ 66,669
Apr 7, 2022 $ 0.974
-0.55%
$ 486,975 $ 48,958
Apr 6, 2022 $ 0.98
+0.40%
$ 489,884 $ 108,167
Apr 5, 2022 $ 0.977
-0.23%
$ 488,287 $ 71,576