Silver Mines Limited (ASX:SVL)
Australia · Delayed Price · Currency is AUD 0.1750
-0.0100 (-5.41%)
Nov 14, 2025, 10:07 AM AEST
Silver Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 15,869,079 |
| 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 | - | 15,234,853 |
| Nov 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 13,948,934 |
| 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% | 12,356,006 |
| 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% | 13,568,378 |
| Oct 28, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 17,653,261 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 17,755,565 |
| 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% | 25,889,205 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 16,517,048 |
| Oct 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 14,505,055 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 14,690,629 |
| Oct 16, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.38% | 16,506,958 |
| Oct 15, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 20,271,299 |
| 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% | 24,788,876 |
| Oct 10, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 17,384,936 |
| 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 | - | 18,031,757 |
| Oct 7, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 18,031,757 |
| Oct 6, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 15,859,493 |
| Oct 5, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 15,859,493 |
| 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 | - | 13,543,707 |
| Oct 1, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 15,453,956 |
| Sep 30, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.88% | 23,477,806 |
| Sep 29, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 10.81% | 33,583,842 |
| Sep 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 20,309,736 |
| Sep 25, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 12,667,692 |
| Sep 24, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.13% | 17,222,955 |
| Sep 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 29,156,200 |
| Sep 22, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 13,105,609 |
| Sep 19, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 3,889,049 |
| Sep 18, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 5,731,811 |
| Sep 17, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 6,894,857 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 13,218,449 |
| Sep 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 8,535,059 |
| Sep 12, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 8,675,226 |
| Sep 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 3,632,432 |
| Sep 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 7,763,105 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 7,188,614 |
| Sep 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 6,158,592 |