Silicon Metals Corp. (CSE:SI)
Canada · Delayed Price · Currency is CAD 0.0750
0.00 (0.00%)
Oct 31, 2025, 1:39 PM EDT
Silicon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 23,000 |
| Oct 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 123,500 |
| Oct 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 46,000 |
| Oct 27, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 572,000 |
| Oct 24, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 106,000 |
| Oct 23, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 633,000 |
| Oct 22, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 45.45% | 864,250 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 53,000 |
| Oct 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 247,519 |
| Oct 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.38% | 34,923 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,000 |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,000 |
| Oct 10, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 18,000 |
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 5,000 |
| Oct 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 27,350 |
| Oct 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 67,000 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 13,999 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 21,000 |
| Oct 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 1,000 |
| Oct 1, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 22,000 |
| Sep 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 27,000 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 15,000 |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 45,000 |
| Sep 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 13,000 |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 13,000 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 3,000 |
| Sep 22, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 8.33% | 248,000 |
| Sep 19, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 292,000 |
| Sep 18, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 28,000 |
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 83,000 |
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 84,923 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 58,050 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 367,000 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 735,000 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.38% | 188,000 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 113,045 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | - | 142,000 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 30,000 |
| Sep 4, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 44,000 |
| Sep 3, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 289,500 |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 185,000 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 85,000 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 135,000 |
| Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 37,000 |
| Aug 26, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 102,000 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 125,000 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 75,000 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 119,000 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 58,000 |