Lyfe Silver Historical Data

LSILVER Page 4
Download
Date Close Price change Market cap Trading volume
Nov 26, 2023 $ 0.8
-4.73%
$ 400,191 $ 5
Nov 25, 2023 $ 0.84
+4.96%
$ 420,052 $ 6
Nov 24, 2023 $ 0.8
+0.79%
$ 400,191 $ 37
Nov 23, 2023 $ 0.794
+0.18%
$ 397,099 $ 24
Nov 22, 2023 $ 0.793
-0.88%
$ 396,398 $ 1
Nov 21, 2023 $ 0.8
-5.32%
$ 399,910 $ 20
Nov 20, 2023 $ 0.86
-0.06%
$ -- $ 33
Nov 19, 2023 $ 0.86
+7.01%
$ 430,133 $ 41
Nov 18, 2023 $ 0.804
-2.84%
$ 401,963 $ 167
Nov 17, 2023 $ 0.827
+0.39%
$ 413,698 $ 33
Nov 16, 2023 $ 0.824
+0.24%
$ 412,103 $ 170
Nov 15, 2023 $ 0.822
-1.64%
$ 411,135 $ 128
Nov 14, 2023 $ 0.836
-1.96%
$ 417,750 $ 558
Nov 13, 2023 $ 0.852
-0.26%
$ 426,101 $ 2
Nov 12, 2023 $ 0.854
+0.53%
$ 427,200 $ 131
Nov 11, 2023 $ 0.85
-0.55%
$ 424,938 $ 34
Nov 10, 2023 $ 0.855
+0.67%
$ 427,296 $ 24
Nov 9, 2023 $ 0.849
+2.68%
$ 424,462 $ 45
Nov 8, 2023 $ 0.827
+0.21%
$ 413,365 $ 29
Nov 7, 2023 $ 0.825
-1.65%
$ 412,498 $ 182
Nov 6, 2023 $ 0.839
+0.04%
$ 419,459 $ 149
Nov 5, 2023 $ 0.839
-3.08%
$ 419,299 $ 4
Nov 4, 2023 $ 0.865
+0.66%
$ 432,610 $ 381
Nov 3, 2023 $ 0.86
+1.69%
$ 429,787 $ 3
Nov 2, 2023 $ 0.845
-0.39%
$ 422,660 $ 58
Nov 1, 2023 $ 0.849
-0.76%
$ 424,315 $ 29
Oct 31, 2023 $ 0.855
+0.05%
$ 427,549 $ 9
Oct 30, 2023 $ 0.854
+0.66%
$ 427,238 $ 4
Oct 29, 2023 $ 0.849
+0.00%
$ 424,431 $ 8
Oct 28, 2023 $ 0.849
+0.00%
$ -- $ 1
Oct 27, 2023 $ 0.849
+3.57%
$ 424,306 $ 2
Oct 26, 2023 $ 0.819
-1.16%
$ 409,682 $ 105
Oct 25, 2023 $ 0.829
-0.30%
$ 414,484 $ 28
Oct 24, 2023 $ 0.832
+3.93%
$ 415,816 $ 21
Oct 23, 2023 $ 0.801
-3.72%
$ 400,264 $ 98
Oct 22, 2023 $ 0.831
+0.02%
$ 415,748 $ 2
Oct 21, 2023 $ 0.819
+0.00%
$ -- $ 7
Oct 20, 2023 $ 0.819
-0.10%
$ 409,352 $ 7
Oct 19, 2023 $ 0.82
-6.15%
$ 409,759 $ 40
Oct 18, 2023 $ 0.873
+8.04%
$ 436,331 $ 40
Oct 17, 2023 $ 0.808
-0.33%
$ 403,871 $ 124
Oct 16, 2023 $ 0.81
-1.47%
$ 405,211 $ 28,817
Oct 15, 2023 $ 0.823
+1.69%
$ 411,273 $ 3
Oct 14, 2023 $ 0.809
+0.00%
$ 404,445 $ 8
Oct 13, 2023 $ 0.809
+0.24%
$ -- $ 11
Oct 12, 2023 $ 0.807
+0.12%
$ 403,354 $ 17
Oct 11, 2023 $ 0.806
-6.98%
$ 402,866 $ 498
Oct 10, 2023 $ 0.867
+7.64%
$ 433,412 $ 1,779
Oct 9, 2023 $ 0.805
-1.02%
$ 402,661 $ 26
Oct 8, 2023 $ 0.814
+0.64%
$ 406,791 $ 26