Skip to main content
Silicon Metals Corp. (CSE:SI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST

Silicon Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.040.040.040.04--40,000
Feb 20, 20250.040.040.040.04--2,144
Feb 19, 20250.040.040.040.04-14.29%90,505
Feb 18, 20250.040.040.040.04--143,445
Feb 14, 20250.040.040.040.04--108,000
Feb 13, 20250.040.040.040.04---
Feb 12, 20250.040.040.040.04--12.50%51,000
Feb 11, 20250.040.040.040.04--1,000
Feb 10, 20250.040.040.040.04-14.29%5,000
Feb 7, 20250.040.040.030.04--12.50%60,500
Feb 6, 20250.040.040.040.04-14.29%1,425
Feb 5, 20250.040.040.040.04--446,571
Feb 4, 20250.040.040.040.04--12.50%10,000
Feb 3, 20250.040.040.040.04--5,000
Jan 31, 20250.040.040.040.04--44,000
Jan 30, 20250.050.050.040.04--45,050
Jan 29, 20250.050.050.040.04--52,500
Jan 28, 20250.050.050.040.04--37,250
Jan 27, 20250.050.050.040.04--48,000
Jan 24, 20250.040.040.040.04--23,950
Jan 23, 20250.040.040.040.04--4,000
Jan 22, 20250.050.050.040.04--11.11%143,550
Jan 21, 20250.050.050.050.05--10.00%32,000
Jan 20, 20250.050.050.050.05--21,620
Jan 17, 20250.050.050.050.05-25.00%27,052
Jan 16, 20250.050.050.040.04--11.11%27,500
Jan 15, 20250.040.050.040.05-12.50%30,521
Jan 14, 20250.040.040.040.04--112,000
Jan 13, 20250.040.040.040.04--17,171
Jan 10, 20250.050.050.040.04--11.11%310,000
Jan 9, 20250.050.050.050.05--50,050
Jan 8, 20250.040.050.040.05-28.57%256,000
Jan 7, 20250.040.040.040.04--39,134
Jan 6, 20250.040.050.040.04--22.22%200,988
Jan 3, 20250.050.050.040.05--59,024
Jan 2, 20250.050.050.050.05-12.50%10,000
Dec 31, 20240.050.050.040.04--11.11%105,000
Dec 30, 20240.050.060.050.05--73,000
Dec 27, 20240.040.060.040.05-12.50%599,000
Dec 24, 20240.040.040.040.04-14.29%1,520
Dec 23, 20240.040.040.030.04--753,307
Dec 20, 20240.050.050.040.04--12.50%175,300
Dec 19, 20240.040.040.040.04--11.11%299,022
Dec 18, 20240.060.060.050.05--10.00%259,000
Dec 17, 20240.060.060.050.05--9.09%29,889
Dec 16, 20240.060.060.050.06--148,912
Dec 13, 20240.060.060.060.06--15.38%31,000
Dec 12, 20240.070.070.060.07-8.33%73,000
Dec 11, 20240.060.060.060.06---
Dec 10, 20240.070.070.060.06--7.69%25,576
Dec 9, 20240.070.080.060.07--7.14%144,307
Dec 6, 20240.060.070.060.07--117,333
Dec 5, 20240.050.070.050.07-40.00%705,267
Dec 4, 20240.060.060.040.05--16.67%492,517
Dec 3, 20240.070.080.060.06--20.00%128,000
Dec 2, 20240.090.090.070.08--16.67%402,541
Nov 29, 20240.080.090.080.09-12.50%531,480
Nov 28, 20240.070.080.070.08-14.29%68,100
Nov 27, 20240.080.080.070.07--6.67%674,040
Nov 26, 20240.090.090.070.08--6.25%382,100
Nov 25, 20240.090.090.080.08--5.88%71,875
Nov 22, 20240.080.090.080.09-13.33%538,500
Nov 21, 20240.080.080.070.08--6.25%143,370
Nov 20, 20240.080.080.070.08--131,508
Nov 19, 20240.080.090.080.08--5.88%194,000
Nov 18, 20240.090.090.080.09--196,630
Nov 15, 20240.090.100.080.09--10.53%533,993
Nov 14, 20240.090.100.090.10--840,279
Nov 13, 20240.090.100.090.10-11.76%955,318
Nov 12, 20240.090.090.080.09-6.25%234,634
Nov 11, 20240.090.090.080.08--36,689
Nov 8, 20240.090.090.080.08--5.88%249,199
Nov 7, 20240.080.090.080.09-13.33%298,500
Nov 6, 20240.080.080.080.08--217,000
Nov 5, 20240.080.080.080.08--6.25%167,099
Nov 4, 20240.090.090.080.08--11.11%46,000
Nov 1, 20240.090.090.090.09-12.50%61,000
Oct 31, 20240.090.090.080.08--11.11%67,015
Oct 30, 20240.080.100.080.09-12.50%370,000
Oct 29, 20240.090.090.080.08--5.88%185,000
Oct 28, 20240.090.090.090.09--5.56%18,040
Oct 25, 20240.090.090.090.09-5.88%1,000
Oct 24, 20240.090.090.090.09--5.56%74,000
Oct 23, 20240.090.090.090.09--10.00%10,000
Oct 22, 20240.100.100.090.10-5.26%51,500
Oct 21, 20240.120.120.100.10--9.52%92,000
Oct 18, 20240.090.110.090.11-16.67%1,290,000
Oct 17, 20240.100.100.090.09--10.00%285,000
Oct 16, 20240.100.100.100.10--5,000
Oct 15, 20240.090.100.090.10--65,000
Oct 11, 20240.100.100.100.10-11.11%147,000
Oct 10, 20240.090.090.090.09--1,000
Oct 9, 20240.090.090.090.09--1,000
Oct 8, 20240.090.090.090.09--2,000
Oct 7, 20240.090.100.090.09-12.50%119,000
Oct 4, 20240.090.090.080.08--5.88%263,500
Oct 3, 20240.090.090.090.09--4,000
Oct 2, 20240.090.090.090.09-6.25%1,000
Oct 1, 20240.080.080.080.08-14.29%46,000
Sep 30, 20240.080.080.070.07--6.67%30,000