Silver X Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.76	0.78	0.66	0.67	0.67	-18.64%	79,317
Jan 29, 2026	0.81	0.84	0.78	0.83	0.83	5.63%	50,188
Jan 28, 2026	0.84	0.87	0.78	0.78	0.78	-2.01%	10,900
Jan 27, 2026	0.87	0.92	0.80	0.80	0.80	-6.12%	44,750
Jan 26, 2026	0.83	0.94	0.83	0.85	0.85	2.66%	51,933
Jan 23, 2026	0.82	0.83	0.82	0.83	0.83	1.97%	11,450
Jan 22, 2026	0.71	0.82	0.71	0.81	0.81	17.68%	132,862
Jan 21, 2026	0.74	0.74	0.69	0.69	0.69	-4.17%	17,300
Jan 20, 2026	0.70	0.75	0.70	0.72	0.72	1.12%	11,800
Jan 19, 2026	0.68	0.71	0.68	0.71	0.71	9.54%	20,142
Jan 16, 2026	0.64	0.65	0.62	0.65	0.65	0.62%	33,000
Jan 15, 2026	0.63	0.65	0.63	0.65	0.65	-2.12%	24,841
Jan 14, 2026	0.61	0.66	0.61	0.66	0.66	3.13%	13,000
Jan 13, 2026	0.62	0.65	0.62	0.64	0.64	-	14,000
Jan 12, 2026	0.61	0.65	0.61	0.64	0.64	11.11%	52,950
Jan 9, 2026	0.62	0.63	0.58	0.58	0.58	-2.70%	34,076
Jan 8, 2026	0.59	0.59	0.59	0.59	0.59	-3.58%	6,900
Jan 7, 2026	0.62	0.63	0.61	0.61	0.61	-8.36%	22,000
Jan 6, 2026	0.68	0.69	0.62	0.67	0.67	-1.47%	39,072
Jan 5, 2026	0.70	0.73	0.68	0.68	0.68	0.59%	91,877
Jan 2, 2026	0.71	0.74	0.66	0.68	0.68	6.96%	210,000
Dec 30, 2025	0.64	0.65	0.62	0.63	0.63	2.27%	31,190
Dec 29, 2025	0.65	0.67	0.60	0.62	0.62	3.00%	71,743
Dec 23, 2025	0.58	0.60	0.57	0.60	0.60	9.09%	299,850
Dec 22, 2025	0.52	0.55	0.52	0.55	0.55	3.77%	2,100
Dec 19, 2025	0.48	0.53	0.48	0.53	0.53	6.64%	7,200
Dec 18, 2025	0.50	0.50	0.50	0.50	0.50	-5.51%	-
Dec 17, 2025	0.49	0.53	0.49	0.53	0.53	4.37%	6,000
Dec 16, 2025	0.49	0.50	0.49	0.50	0.50	3.07%	44,540
Dec 15, 2025	0.49	0.52	0.49	0.49	0.49	-4.49%	32,556
Dec 12, 2025	0.47	0.52	0.47	0.51	0.51	-1.16%	46,912
Dec 11, 2025	0.47	0.52	0.47	0.52	0.52	8.37%	4,462
Dec 10, 2025	0.45	0.48	0.43	0.48	0.48	2.58%	20,750
Dec 9, 2025	0.40	0.47	0.40	0.47	0.47	11.75%	25,500
Dec 8, 2025	0.42	0.42	0.42	0.42	0.42	-5.23%	-
Dec 5, 2025	0.42	0.44	0.42	0.44	0.44	4.27%	1,500
Dec 4, 2025	0.43	0.43	0.40	0.42	0.42	5.50%	29,000
Dec 3, 2025	0.42	0.43	0.40	0.40	0.40	-1.23%	20,900
Dec 2, 2025	0.40	0.41	0.40	0.41	0.41	0.50%	4,000
Dec 1, 2025	0.37	0.40	0.37	0.40	0.40	27.53%	95,349
Nov 28, 2025	0.32	0.32	0.32	0.32	0.32	-3.07%	-
Nov 27, 2025	0.33	0.33	0.33	0.33	0.33	0.31%	-
Nov 26, 2025	0.30	0.33	0.30	0.33	0.33	12.85%	30,700
Nov 25, 2025	0.29	0.29	0.29	0.29	0.29	5.88%	-
Nov 24, 2025	0.27	0.28	0.27	0.27	0.27	-5.23%	44,800
Nov 21, 2025	0.28	0.29	0.28	0.29	0.29	-5.28%	2,000
Nov 20, 2025	0.29	0.30	0.29	0.30	0.30	-0.98%	2,000
Nov 19, 2025	0.30	0.31	0.30	0.31	0.31	8.13%	22,498
Nov 18, 2025	0.28	0.28	0.28	0.28	0.28	-7.82%	-
Nov 17, 2025	0.31	0.31	0.31	0.31	0.31	-0.97%	-