Silver Mines Limited (ASX:SVL)
Australia · Delayed Price · Currency is AUD 0.1150
+0.0100 (9.52%)
Oct 27, 2026, 4:10 PM AEDT
Silver Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 5,541,950 |
| Oct 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 9,943,661 |
| Oct 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 8,942,263 |
| Oct 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 11,249,071 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 15,336,327 |
| Oct 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,907,610 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 7,459,013 |
| Oct 16, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 21,914,050 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 7,380,975 |
| Oct 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 19,109,330 |
| Oct 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,605,462 |
| Oct 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 8,887,593 |
| Oct 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 10,199,478 |
| Oct 8, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 13,622,514 |
| Oct 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 4,820,397 |
| Oct 6, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 4,501,784 |
| Oct 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 10,174,291 |
| Oct 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 12,903,607 |
| Oct 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 8,061,361 |
| Sep 30, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 7,936,266 |
| Sep 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,089,359 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 20,068,096 |
| Sep 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 5,702,269 |
| Sep 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 8,974,377 |
| Sep 23, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -14.29% | 27,617,037 |
| Sep 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 12,638,071 |
| Sep 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 6,550,744 |
| 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 |