Silicon Metals Corp. (CSE:SI)
Canada · Delayed Price · Currency is CAD 0.1750
+0.0200 (12.90%)
May 15, 2026, 9:30 AM EST
Silicon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | - | -3.23% | 1,000 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 800 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 10,251 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 25,900 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 11,500 |
| May 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | - | -11.11% | 3,000 |
| May 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | - | 12.50% | 7,202 |
| May 6, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | - | - | 8,698 |
| May 5, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | - | -8.57% | 89,626 |
| May 4, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | - | 6.06% | 12,000 |
| May 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.71% | 41,000 |
| Apr 30, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | - | 12.90% | 60,462 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | -6.06% | 15,000 |
| Apr 28, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | - | - | 94,000 |
| Apr 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | - | -5.71% | 111,002 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 28,189 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | - | -12.82% | 51,500 |
| Apr 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 38,040 |
| Apr 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | - | 8.57% | 3,000 |
| Apr 20, 2026 | 0.19 | 0.21 | 0.18 | 0.18 | - | -2.78% | 61,900 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | - | -10.00% | 110,953 |
| Apr 16, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | - | -4.76% | 19,870 |
| Apr 15, 2026 | 0.20 | 0.23 | 0.19 | 0.21 | - | 5.00% | 93,466 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | - | -6.98% | 39,054 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7.50% | 9,502 |
| Apr 10, 2026 | 0.18 | 0.25 | 0.18 | 0.20 | - | 17.65% | 337,040 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | - | -10.53% | 214,486 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | - | - | 47,127 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | - | -15.56% | 64,000 |
| Apr 6, 2026 | 0.20 | 0.23 | 0.18 | 0.23 | - | 12.50% | 84,320 |
| Apr 2, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | - | 14.29% | 242,500 |
| Apr 1, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | - | 16.67% | 126,471 |
| Mar 31, 2026 | 0.15 | 0.18 | 0.15 | 0.15 | - | - | 162,300 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | - | -14.29% | 449,285 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | - | -22.22% | 130,960 |
| Mar 26, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | - | 12.50% | 187,630 |
| Mar 25, 2026 | 0.28 | 0.28 | 0.20 | 0.20 | - | -20.00% | 521,506 |
| Mar 24, 2026 | 0.25 | 0.28 | 0.23 | 0.25 | - | -9.09% | 326,357 |
| Mar 23, 2026 | 0.30 | 0.30 | 0.25 | 0.28 | - | - | 89,676 |
| Mar 20, 2026 | 0.35 | 0.38 | 0.28 | 0.28 | - | -15.38% | 323,180 |
| Mar 19, 2026 | 0.28 | 0.33 | 0.25 | 0.33 | - | 30.00% | 120,581 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.23 | 0.25 | - | -9.09% | 323,947 |
| Mar 17, 2026 | 0.35 | 0.35 | 0.28 | 0.28 | - | -21.43% | 224,953 |
| Mar 16, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | - | 7.69% | 511,641 |
| Mar 13, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | - | - | 269,842 |
| Mar 12, 2026 | 0.33 | 0.35 | 0.28 | 0.33 | - | 8.33% | 396,953 |
| Mar 11, 2026 | 0.20 | 0.35 | 0.18 | 0.30 | - | 50.00% | 444,205 |
| Mar 10, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | - | - | 21,200 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 3,000 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | -11.11% | 139,020 |