Lyfe Silver Historical Data

LSILVER Page 12
Download
Date Close Price change Market cap Trading volume
Oct 21, 2022 $ 0.592
-2.88%
$ 296,192 $ 138
Oct 20, 2022 $ 0.61
+0.45%
$ 304,973 $ 58
Oct 19, 2022 $ 0.609
-0.75%
$ 304,428 $ 127
Oct 18, 2022 $ 0.612
+3.62%
$ 306,176 $ 135
Oct 17, 2022 $ 0.592
-0.04%
$ 296,119 $ 859
Oct 16, 2022 $ 0.592
-5.40%
$ 296,234 $ 47
Oct 15, 2022 $ 0.626
+6.19%
$ 313,142 $ 44
Oct 14, 2022 $ 0.59
-0.59%
$ 294,884 $ 101
Oct 13, 2022 $ 0.593
+0.70%
$ 296,643 $ 380
Oct 12, 2022 $ 0.589
-3.96%
$ 294,576 $ 1
Oct 11, 2022 $ 0.612
-1.06%
$ 306,180 $ 374
Oct 10, 2022 $ 0.62
-2.64%
$ 310,036 $ 56
Oct 9, 2022 $ 0.637
+2.51%
$ 318,429 $ 175
Oct 8, 2022 $ 0.621
-1.02%
$ 310,646 $ 13
Oct 7, 2022 $ 0.628
-1.72%
$ 313,851 $ 252
Oct 6, 2022 $ 0.639
-0.77%
$ 319,342 $ 238
Oct 5, 2022 $ 0.643
+0.45%
$ 321,434 $ 1,068
Oct 4, 2022 $ 0.639
+1.59%
$ 319,746 $ 12,564
Oct 3, 2022 $ 0.629
-3.66%
$ 314,749 $ 164
Oct 2, 2022 $ 0.653
+0.50%
$ 326,701 $ 21
Oct 1, 2022 $ 0.65
+0.00%
$ 325,085 $ 1
Sep 30, 2022 $ 0.65
-1.16%
$ 325,085 $ 458
Sep 29, 2022 $ 0.657
-1.64%
$ 328,348 $ 169
Sep 28, 2022 $ 0.668
-0.19%
$ 333,831 $ 5
Sep 27, 2022 $ 0.669
+1.38%
$ 334,469 $ 521
Sep 26, 2022 $ 0.662
-0.76%
$ 330,794 $ 145
Sep 25, 2022 $ 0.667
-5.40%
$ 333,322 $ 205
Sep 24, 2022 $ 0.705
+4.40%
$ 352,367 $ 503
Sep 23, 2022 $ 0.675
-5.63%
$ 337,511 $ 136
Sep 22, 2022 $ 0.715
-1.23%
$ 357,665 $ 263
Sep 21, 2022 $ 0.724
-2.80%
$ -- $ 148
Sep 20, 2022 $ 0.745
+0.69%
$ 372,527 $ 73
Sep 19, 2022 $ 0.74
+0.89%
$ 369,986 $ 198
Sep 18, 2022 $ 0.733
-2.61%
$ 366,720 $ 417
Sep 17, 2022 $ 0.753
+2.68%
$ 376,553 $ 115
Sep 16, 2022 $ 0.733
-0.36%
$ 366,720 $ 328
Sep 15, 2022 $ 0.737
-3.93%
$ 368,397 $ 183
Sep 14, 2022 $ 0.768
+4.28%
$ 383,787 $ 76
Sep 13, 2022 $ 0.736
-0.76%
$ 368,040 $ 131
Sep 12, 2022 $ 0.742
-4.25%
$ 370,844 $ 1,461
Sep 11, 2022 $ 0.775
+0.13%
$ 387,323 $ 240
Sep 10, 2022 $ 0.774
+4.34%
$ 386,801 $ 339
Sep 9, 2022 $ 0.741
+0.46%
$ 370,712 $ 156
Sep 8, 2022 $ 0.739
-1.69%
$ 369,269 $ 547
Sep 7, 2022 $ 0.751
+0.65%
$ 375,630 $ 215
Sep 6, 2022 $ 0.746
-0.04%
$ 372,884 $ 407
Sep 5, 2022 $ 0.746
-3.33%
$ 373,115 $ 26
Sep 4, 2022 $ 0.772
+3.56%
$ 385,950 $ 3
Sep 3, 2022 $ 0.745
-3.90%
$ 372,676 $ 80
Sep 2, 2022 $ 0.776
+4.45%
$ 387,784 $ 8