Lyfe Silver Historical Data

LSILVER Page 14
Download
Date Close Price change Market cap Trading volume
Jul 13, 2022 $ 0.798
-1.65%
$ 399,190 $ 3
Jul 12, 2022 $ 0.812
+0.01%
$ 405,886 $ 1,868
Jul 11, 2022 $ 0.812
+1.25%
$ 405,840 $ 1,418
Jul 10, 2022 $ 0.802
+0.01%
$ 400,849 $ 48
Jul 9, 2022 $ 0.802
-2.22%
$ 400,816 $ 155
Jul 8, 2022 $ 0.82
+2.20%
$ 409,897 $ 222
Jul 7, 2022 $ 0.802
+0.21%
$ 401,079 $ 592
Jul 6, 2022 $ 0.801
-1.48%
$ 400,252 $ 72
Jul 5, 2022 $ 0.813
+0.70%
$ 406,267 $ 977
Jul 4, 2022 $ 0.807
-1.20%
$ 403,443 $ 107
Jul 3, 2022 $ 0.817
+0.94%
$ 408,355 $ 22
Jul 2, 2022 $ 0.809
-0.07%
$ 404,570 $ 673
Jul 1, 2022 $ 0.81
+0.70%
$ 404,871 $ 4,102
Jun 30, 2022 $ 0.803
-3.37%
$ 401,304 $ 1,030
Jun 29, 2022 $ 0.83
+0.27%
$ 414,973 $ 1,936
Jun 28, 2022 $ 0.828
-0.25%
$ 414,076 $ 474
Jun 27, 2022 $ 0.83
-0.10%
$ 415,120 $ 1,431
Jun 26, 2022 $ 0.831
-2.91%
$ 415,376 $ 15,397
Jun 25, 2022 $ 0.856
+1.27%
$ 427,830 $ 941
Jun 24, 2022 $ 0.845
-0.01%
$ 422,469 $ 614
Jun 23, 2022 $ 0.845
+2.00%
$ 422,523 $ 4
Jun 22, 2022 $ 0.828
-0.06%
$ 414,239 $ 111
Jun 21, 2022 $ 0.829
-0.10%
$ 414,488 $ 1,165
Jun 20, 2022 $ 0.828
-2.47%
$ 414,206 $ 1,164
Jun 19, 2022 $ 0.849
+2.47%
$ 424,678 $ 371
Jun 18, 2022 $ 0.829
-1.76%
$ 414,453 $ 1,446
Jun 17, 2022 $ 0.844
+0.06%
$ 421,866 $ 15
Jun 16, 2022 $ 0.845
-0.58%
$ 422,477 $ 622
Jun 15, 2022 $ 0.85
-2.99%
$ 424,921 $ 1,781
Jun 14, 2022 $ 0.876
+1.41%
$ 438,016 $ 6,851
Jun 13, 2022 $ 0.864
-4.66%
$ 431,936 $ 658
Jun 12, 2022 $ 0.906
+2.34%
$ 453,068 $ 163
Jun 11, 2022 $ 0.885
-1.22%
$ 442,697 $ 122
Jun 10, 2022 $ 0.896
-0.41%
$ 448,171 $ 6
Jun 9, 2022 $ 0.9
-1.73%
$ 450,011 $ 126
Jun 8, 2022 $ 0.916
+2.56%
$ 457,925 $ 3,464
Jun 7, 2022 $ 0.893
-0.88%
$ 446,279 $ 476
Jun 6, 2022 $ 0.9
+0.83%
$ 450,095 $ 178
Jun 5, 2022 $ 0.893
-4.23%
$ 446,391 $ 487
Jun 4, 2022 $ 0.932
-0.03%
$ 466,103 $ 175
Jun 3, 2022 $ 0.932
-0.29%
$ 466,242 $ 1,828
Jun 2, 2022 $ 0.935
+3.52%
$ 467,613 $ 459
Jun 1, 2022 $ 0.904
+0.48%
$ 451,766 $ 5
May 31, 2022 $ 0.899
-1.63%
$ 449,611 $ 276
May 30, 2022 $ 0.914
+3.26%
$ 456,780 $ 488
May 29, 2022 $ 0.885
-3.08%
$ 442,375 $ 95
May 28, 2022 $ 0.913
+3.04%
$ 456,449 $ 1,306
May 27, 2022 $ 0.886
-2.84%
$ 442,969 $ 8,159
May 26, 2022 $ 0.912
+5.11%
$ 456,222 $ 2,410
May 25, 2022 $ 0.868
-1.74%
$ 434,048 $ 4,549