Other US listings · CCOOF · stock
Core Silver Corp. (CCOOF) stock price history
Every Other US listings trading session of Core Silver Corp. from Oct 15, 2021 to Jul 17, 2026: 1,192 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCOOF adjusted close, 2021 to 2026
- $6.67
- All time high, 2022
- $0.7100
- 52 week high, $0.2158 low
- 1,192
- Daily sessions since 2021
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
CCOOF key facts
- Core Silver Corp. (CCOOF) closed at $0.2557 on Jul 17, 2026 on Other US listings.
- CCOOF's all time high close is $6.67, set on Apr 20, 2022; its all time low close is $0.1570 on May 30, 2025.
- CCOOF's 52 week range is $0.2158 to $0.7100.
- CCOOF returned -34.7% over the year to Jul 17, 2026.
- Since Oct 15, 2021 CCOOF returned -84%, -31.6% a year compounded.
- CCOOF's deepest drawdown was -97.6% from Apr 20, 2022 to May 30, 2025.
- DataCedar holds 1,192 daily sessions of CCOOF history from Oct 15, 2021, adjusted for splits and dividends, served by the API under a key.
CCOOF price chart, 2021 to 2026
CCOOF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.8% |
| 3 months | -46.3% |
| 6 months | -55.9% |
| Year to date | -41.9% |
| 1 year | -34.7% |
| 3 years | -84.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 15, 2021 | -83.5% |
| Compound annual growth, 4.8 years | -31.6% |
CCOOF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $6.67 on Apr 20, 2022
- All time low close
- $0.1570 on May 30, 2025
- 52 week high
- $0.7100 on Jan 29, 2026
- 52 week low
- $0.2158 on Jun 25, 2026
- Deepest drawdown
- -97.6% from Apr 20, 2022 to May 30, 2025, not yet recovered
- Best single session
- +50.6% on Jan 7, 2022
- Worst single session
- -22.5% on Oct 30, 2023
- Volatility, 1 year annualised
- 119.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +45%
- Worst calendar year
- 2024, -81%
CCOOF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 15, 2021; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.4357 | $0.7100 | $0.2158 | $0.2557 | -41.3% | 5.1M | 135 |
| 2025 | $0.2545 | $0.6930 | $0.1310 | $0.4357 | +45.2% | 3.2M | 250 |
| 2024 | $1.60 | $1.66 | $0.2200 | $0.3000 | -81.2% | 2M | 252 |
| 2023 | $2.35 | $2.66 | $0.8000 | $1.60 | -27.3% | 1M | 250 |
| 2022 | $1.80 | $7.10 | $1.80 | $2.20 | +22.2% | 799.9K | 251 |
| 2021 | $1.54 | $1.80 | $1.54 | $1.80 | n/a | 1.9K | 54 |
CCOOF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.2557 | -5.8% |
| June 2026 | $0.2715 | -12.9% |
| May 2026 | $0.3117 | -32.5% |
| April 2026 | $0.4616 | +28.5% |
| March 2026 | $0.3592 | -35.3% |
| February 2026 | $0.5555 | -13.3% |
| January 2026 | $0.6406 | +47.0% |
| December 2025 | $0.4357 | -7.3% |
| November 2025 | $0.4700 | -21.7% |
| October 2025 | $0.6000 | +13.3% |
| September 2025 | $0.5294 | +5.0% |
| August 2025 | $0.5040 | +38.8% |
About the CCOOF data
Daily bars. 1,192 sessions from Oct 15, 2021 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 15, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CCOOF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
CCOOF share price history
