Silver Mines Limited (ASX:SVL)
Australia · Delayed Price · Currency is AUD 0.1600
0.00 (0.00%)
Sep 17, 2026, 12:53 PM AEST
Silver Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.13% | 5,447,126 |
| Sep 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 7,373,163 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 4,881,976 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 5,582,697 |
| Sep 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 5,141,487 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,380,796 |
| Sep 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 2,776,577 |
| Sep 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 5,059,215 |
| Sep 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,212,215 |
| Sep 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,741,901 |
| Sep 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,564,226 |
| Sep 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 7,952,774 |
| Sep 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,429,887 |
| Aug 31, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 3,518,521 |
| Aug 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 6,008,300 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 8,835,341 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 5,902,356 |
| Aug 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 9,783,884 |
| Aug 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 10,354,591 |
| Aug 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 29,389,914 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 12,015,550 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 7,744,451 |
| Aug 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 4,112,505 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 5,987,774 |
| Aug 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,156,513 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,338,571 |
| Aug 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 6,643,504 |
| Aug 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 13,518,075 |
| Aug 10, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 5,616,803 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,047,722 |
| Aug 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 9,562,226 |
| Aug 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 7,506,958 |
| Aug 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 1,406,396 |
| Aug 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,276,560 |
| Jul 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,387,836 |
| Jul 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 5,432,497 |
| Jul 29, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 5,245,252 |
| Jul 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,071,820 |
| Jul 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 3,576,980 |
| Jul 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 4,436,576 |
| Jul 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 6,651,238 |
| Jul 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,351,832 |
| Jul 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 8,614,617 |
| Jul 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 2,245,127 |
| Jul 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 4,371,393 |
| Jul 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 875,787 |
| Jul 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,829,951 |
| Jul 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 2,556,109 |
| Jul 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 5,448,872 |
| Jul 10, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 3,607,451 |