Silicon Metals Corp. (CSE:SI)
Canada · Delayed Price · Currency is CAD 0.2100
+0.0100 (5.00%)
Apr 15, 2026, 2:55 PM EST
Silicon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.20 | 0.23 | 0.19 | 0.21 | 0.21 | 5.00% | 93,466 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 39,054 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 9,502 |
| Apr 10, 2026 | 0.18 | 0.25 | 0.18 | 0.20 | 0.20 | 17.65% | 337,040 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -10.53% | 214,486 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 47,127 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -15.56% | 64,000 |
| Apr 6, 2026 | 0.20 | 0.23 | 0.18 | 0.23 | 0.23 | 12.50% | 84,320 |
| Apr 2, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | 14.29% | 242,500 |
| Apr 1, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 16.67% | 126,471 |
| Mar 31, 2026 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | - | 162,300 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -14.29% | 449,285 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -22.22% | 130,960 |
| Mar 26, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 187,630 |
| Mar 25, 2026 | 0.28 | 0.28 | 0.20 | 0.20 | 0.20 | -20.00% | 521,506 |
| Mar 24, 2026 | 0.25 | 0.28 | 0.23 | 0.25 | 0.25 | -9.09% | 326,357 |
| Mar 23, 2026 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | - | 89,676 |
| Mar 20, 2026 | 0.35 | 0.38 | 0.28 | 0.28 | 0.28 | -15.38% | 323,180 |
| Mar 19, 2026 | 0.28 | 0.33 | 0.25 | 0.33 | 0.33 | 30.00% | 120,581 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.23 | 0.25 | 0.25 | -9.09% | 323,947 |
| Mar 17, 2026 | 0.35 | 0.35 | 0.28 | 0.28 | 0.28 | -21.43% | 225,153 |
| Mar 16, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 7.69% | 511,641 |
| Mar 13, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | - | 269,842 |
| Mar 12, 2026 | 0.33 | 0.35 | 0.28 | 0.33 | 0.33 | 8.33% | 396,953 |
| Mar 11, 2026 | 0.20 | 0.35 | 0.18 | 0.30 | 0.30 | 50.00% | 444,205 |
| Mar 10, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | - | 21,200 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.11% | 139,020 |
| Mar 5, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | - | 102,000 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 7,700 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 40,000 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | - | 24,488 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 68,000 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.18 | 0.20 | 0.20 | -11.11% | 158,600 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,600 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.50% | 1,200 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | - | 7,800 |
| Feb 20, 2026 | 0.23 | 0.25 | 0.20 | 0.20 | 0.20 | -11.11% | 33,000 |
| Feb 19, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 87,000 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.11% | 33,024 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | 40,022 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 1,000 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 14,140 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 400 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 33,200 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 3,820 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 200 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 34,800 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | - | 82,350 |