Silver Mines Limited (ASX:SVL)
Australia · Delayed Price · Currency is AUD 0.2070
-0.0130 (-5.91%)
Dec 4, 2025, 3:44 PM AEST
Silver Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 8,381,366 |
| Dec 3, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 14,837,060 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 20,281,230 |
| Dec 1, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 7.50% | 30,226,330 |
| Nov 28, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 19,825,340 |
| Nov 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 14,555,470 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 7,998,155 |
| Nov 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 4,408,642 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 5,275,758 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.86% | 16,769,785 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 8,180,511 |
| Nov 19, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.45% | 12,129,610 |
| Nov 18, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 15,715,470 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 12,984,850 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 10,779,770 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 16,343,190 |
| Nov 12, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 9,528,783 |
| Nov 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 15,234,850 |
| Nov 10, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 13,948,930 |
| Nov 7, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 7,654,536 |
| Nov 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 9,698,753 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 8,734,662 |
| Nov 4, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 5,504,806 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 7,971,866 |
| Oct 31, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 12,356,000 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 5,056,844 |
| Oct 29, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 13,568,370 |
| Oct 28, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 17,653,260 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 17,755,560 |
| Oct 24, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 8,379,792 |
| Oct 23, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 8,426,189 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -7.69% | 25,889,200 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 16,517,040 |
| Oct 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 14,505,050 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 14,690,620 |
| Oct 16, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.38% | 16,506,950 |
| Oct 15, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 20,271,290 |
| Oct 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 30,898,480 |
| Oct 13, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 24,788,870 |
| Oct 10, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 17,384,930 |
| Oct 9, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.14% | 27,015,750 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 18,031,750 |
| Oct 7, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 12,576,680 |
| Oct 6, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 15,859,490 |
| Oct 3, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 14,417,600 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 13,543,700 |
| Oct 1, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 15,453,950 |
| Sep 30, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.88% | 23,477,800 |
| Sep 29, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 10.81% | 33,583,840 |
| Sep 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 20,309,730 |