Silver Mountain Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.41	0.47	0.41	0.42	0.42	5.00%	112,822
Jun 4, 2025	0.40	0.41	0.38	0.40	0.40	-3.85%	2,673
Jun 3, 2025	0.41	0.42	0.40	0.42	0.42	1.71%	71,038
Jun 2, 2025	0.40	0.41	0.40	0.41	0.41	-1.68%	17,634
May 30, 2025	0.39	0.42	0.38	0.42	0.42	-0.95%	4,776
May 29, 2025	0.42	0.42	0.42	0.42	0.42	4.40%	12,439
May 28, 2025	0.43	0.43	0.40	0.40	0.40	-7.37%	6,013
May 27, 2025	0.43	0.43	0.43	0.43	0.43	9.34%	22,129
May 23, 2025	0.40	0.41	0.40	0.40	0.40	2.06%	30,325
May 22, 2025	0.39	0.39	0.39	0.39	0.39	-	177
May 21, 2025	0.40	0.40	0.39	0.39	0.39	-1.47%	19,032
May 20, 2025	0.39	0.40	0.37	0.40	0.40	-2.47%	88,214
May 19, 2025	0.40	0.41	0.40	0.41	0.41	1.40%	637
May 16, 2025	0.40	0.40	0.40	0.40	0.40	-	135
May 15, 2025	0.45	0.45	0.40	0.40	0.40	-0.40%	3,168
May 14, 2025	0.45	0.45	0.40	0.40	0.40	-9.52%	37,994
May 13, 2025	0.42	0.44	0.42	0.44	0.44	2.06%	1,147
May 12, 2025	0.42	0.44	0.42	0.43	0.43	0.59%	4,983
May 9, 2025	0.40	0.43	0.39	0.43	0.43	7.92%	39,168
May 8, 2025	0.43	0.43	0.40	0.40	0.40	-10.09%	22,091
May 7, 2025	0.48	0.48	0.44	0.44	0.44	0.88%	1,548
May 6, 2025	0.44	0.44	0.43	0.44	0.44	0.57%	3,591
May 5, 2025	0.44	0.44	0.44	0.44	0.44	0.80%	1,383
May 2, 2025	0.44	0.44	0.44	0.44	0.44	-0.46%	25,812
May 1, 2025	0.44	0.44	0.42	0.44	0.44	-8.00%	6,155
Apr 30, 2025	0.48	0.48	0.48	0.48	0.48	-	36
Apr 29, 2025	0.48	0.48	0.48	0.48	0.48	-7.21%	14,134
Apr 28, 2025	0.54	0.54	0.51	0.51	0.51	2.38%	562
Apr 25, 2025	0.50	0.50	0.50	0.50	0.50	1.83%	957
Apr 24, 2025	0.51	0.51	0.49	0.49	0.49	3.79%	3,352
Apr 23, 2025	0.45	0.48	0.44	0.47	0.47	-7.24%	7,172
Apr 22, 2025	0.55	0.55	0.51	0.51	0.51	-4.77%	6,757
Apr 21, 2025	0.54	0.59	0.54	0.54	0.54	-2.56%	5,076
Apr 17, 2025	0.52	0.57	0.52	0.55	0.55	7.11%	19,466
Apr 16, 2025	0.46	0.51	0.46	0.51	0.51	13.64%	6,793
Apr 15, 2025	0.45	0.45	0.45	0.45	0.45	13.19%	5,227
Apr 14, 2025	0.41	0.41	0.37	0.40	0.40	2.49%	57,645
Apr 11, 2025	0.40	0.45	0.35	0.39	0.39	-9.49%	74,941
Apr 10, 2025	0.40	0.45	0.36	0.43	0.43	-4.44%	64,998
Apr 9, 2025	0.40	0.45	0.37	0.45	0.45	15.98%	70,197
Apr 8, 2025	0.42	0.42	0.37	0.39	0.39	-5.37%	66,782
Apr 7, 2025	0.42	0.43	0.34	0.41	0.41	-8.12%	77,859
Apr 4, 2025	0.45	0.47	0.43	0.45	0.45	-0.64%	4,192
Apr 3, 2025	0.50	0.51	0.45	0.45	0.45	-12.56%	36,825
Apr 2, 2025	0.54	0.54	0.50	0.51	0.51	1.00%	4,290
Apr 1, 2025	0.04	0.55	0.04	0.04	0.04	-	1,316
Mar 31, 2025	0.04	0.04	0.04	0.04	0.04	-6.00%	387
Mar 28, 2025	0.04	0.05	0.04	0.05	0.05	0.56%	306,698
Mar 27, 2025	0.04	0.05	0.04	0.04	0.04	2.17%	40,841
Mar 26, 2025	0.04	0.05	0.04	0.04	0.04	3.40%	1,131,223