Lyfe Silver Historical Data

LSILVER
Download
Date Close Price change Market cap Trading volume
Apr 2024 $ 0.789
-2.54%
$ -- $ 7,627
Mar 2024 $ 0.81
+0.76%
$ 404,920 $ 6,934
Feb 2024 $ 0.804
+7.29%
$ 401,961 $ 8,760
Jan 2024 $ 0.749
-6.54%
$ 374,699 $ 43,571
Dec 2023 $ 0.802
+0.16%
$ 400,907 $ 12,957
Nov 2023 $ 0.801
-6.35%
$ 400,384 $ 2,492
Oct 2023 $ 0.855
+5.83%
$ 427,549 $ 32,467
Sep 2023 $ 0.808
+5.95%
$ 404,012 $ 8,845
Aug 2023 $ 0.763
-2.31%
$ 381,442 $ 6,175
Jul 2023 $ 0.781
+6.84%
$ 390,651 $ 15,175
Jun 2023 $ 0.731
+5.80%
$ 365,651 $ 1,893
May 2023 $ 0.691
-7.82%
$ 345,602 $ 32,933
Apr 2023 $ 0.804
+36.20%
$ 402,181 $ 14,110
Mar 2023 $ 0.591
+7.25%
$ 295,284 $ 22,896
Feb 2023 $ 0.551
+0.72%
$ 275,348 $ 43,520
Jan 2023 $ 0.547
+3.21%
$ 273,331 $ 51,783
Dec 2022 $ 0.53
+2.35%
$ 264,826 $ 4,524
Nov 2022 $ 0.518
-15.87%
$ 258,812 $ 96,480
Oct 2022 $ 0.616
-5.20%
$ 308,185 $ 31,052
Sep 2022 $ 0.65
-16.06%
$ 325,085 $ 7,639
Aug 2022 $ 0.775
-3.05%
$ 387,261 $ 14,024
Jul 2022 $ 0.799
-0.65%
$ 399,447 $ 17,867
Jun 2022 $ 0.803
-10.74%
$ 401,304 $ 43,502
May 2022 $ 0.899
-3.95%
$ 449,611 $ 36,942
Apr 2022 $ 0.936
-4.35%
$ 468,121 $ 1.44 million
Mar 2022 $ 0.979
+0.67%
$ 489,404 $ 1.72 million
Feb 2022 $ 0.971
+0.01%
$ 485,574 $ 1.96 million
Jan 2022 $ 0.963
-7.25%
$ -- $ 1.9 million
Dec 2021 $ 1.04
-10.77%
$ -- $ 1.99 million
Nov 2021 $ 1.16
+9.59%
$ -- $ 4.07 million
Oct 2021 $ 1.06
+15.58%
$ -- $ 5.13 million
Sep 2021 $ 0.919
-0.16%
$ -- $ 1.63 million
Aug 2021 $ 0.92
+1.96%
$ -- $ 1.41 million
Jul 2021 $ 0.9
-0.59%
$ -- $ 1.51 million
Jun 2021 $ 0.905
-22.56%
$ -- $ 1.38 million
May 2021 $ 1.15
-4.45%
$ -- $ 1.37 million
Apr 2021 $ 1.19
-16.77%
$ -- $ 946,330
Mar 2021 $ 1.5
-10.94%
$ -- $ 3.81 million
Download