Silver Mines Limited (ASX:SVL)
Australia · Delayed Price · Currency is AUD 0.2150
0.00 (0.00%)
Oct 17, 2025, 4:10 PM AEST
Silver Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 13,653,115 |
| 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 |
| Sep 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 5,908,182 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 13,625,286 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 14,891,637 |
| Sep 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 10,709,918 |
| Sep 1, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 16.67% | 12,406,844 |
| Aug 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 8,275,919 |
| Aug 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 4,385,941 |
| Aug 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 4,350,046 |
| Aug 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 7,196,624 |
| Aug 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 9,866,147 |
| Aug 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 5,268,740 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 5,636,210 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,749,269 |
| Aug 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 4,094,177 |
| Aug 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 5,031,589 |
| Aug 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 7,180,899 |
| Aug 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 9,125,415 |
| Aug 13, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 7,538,483 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 6,077,332 |