Silicon Metals Corp. (CSE:SI)
Canada · Delayed Price · Currency is CAD 0.1250
+0.0200 (19.05%)
At close: Jun 12, 2026
Silicon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 19.05% | 2,500 |
| Jun 11, 2026 | 0.11 | 0.14 | 0.09 | 0.11 | 0.11 | -4.55% | 112,400 |
| Jun 10, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 71,710 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 33,703 |
| Jun 8, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 30,302 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 3,800 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 311,715 |
| Jun 3, 2026 | 0.15 | 0.16 | 0.11 | 0.12 | 0.12 | - | 233,472 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 46,950 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -16.00% | 29,750 |
| May 29, 2026 | 0.14 | 0.16 | 0.10 | 0.13 | 0.13 | -10.71% | 38,600 |
| May 28, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 63,000 |
| May 27, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | - | 69,400 |
| May 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 90,500 |
| May 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 18,500 |
| May 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 147,000 |
| May 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 44,000 |
| May 19, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 7.14% | 13,446 |
| May 15, 2026 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -9.68% | 145,000 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 800 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 10,251 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 25,900 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 11,500 |
| May 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 3,000 |
| May 7, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 7,202 |
| May 6, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 8,698 |
| May 5, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 89,626 |
| May 4, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 12,000 |
| May 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 41,000 |
| Apr 30, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 12.90% | 60,462 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 15,000 |
| Apr 28, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | - | 94,000 |
| Apr 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 111,002 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 28,189 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -12.82% | 51,500 |
| Apr 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 38,040 |
| Apr 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 8.57% | 3,000 |
| Apr 20, 2026 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -2.78% | 61,900 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -10.00% | 110,953 |
| Apr 16, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -4.76% | 19,870 |
| 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 |