Silicon Metals Corp. (CSE:SI)
Canada · Delayed Price · Currency is CAD 0.0650
0.00 (0.00%)
Sep 17, 2025, 4:00 PM EDT
Silicon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 83,000 |
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.33% | 84,923 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 58,050 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 367,000 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | 9.09% | 735,000 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -15.38% | 188,000 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | -7.14% | 113,045 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.05 | 0.07 | - | - | 142,000 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 30,000 |
| Sep 4, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 15.38% | 44,000 |
| Sep 3, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | -7.14% | 289,500 |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 185,000 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 85,000 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 135,000 |
| Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 37,000 |
| Aug 26, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 102,000 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 125,000 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 75,000 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 119,000 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 58,000 |
| Aug 19, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 23,000 |
| Aug 18, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 54,750 |
| Aug 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | - | 51,000 |
| Aug 14, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | - | 25.00% | 234,500 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 49,666 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 13,000 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 185,000 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -21.43% | 134,500 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 47,000 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.33% | 59,000 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 1,250 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 2,718 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 18.18% | 5,000 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jul 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -15.38% | 59,000 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,000 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.33% | 1,000 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jul 23, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | -7.69% | 57,000 |
| Jul 22, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | - | 30.00% | 61,500 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 7,900 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | 10.00% | 39,818 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 25,000 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10.00% | 1,000 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 185,000 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 2,000 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 17,000 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 2,000 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |