Silver Bullet Mines Corp. (SBMCF)
OTCMKTS · Delayed Price · Currency is USD
0.1645
+0.0066 (4.18%)
At close: Mar 27, 2026
SBMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 4.18% | 54,500 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.22% | 34,848 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.70% | 99,030 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.76% | 21,457 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 166,320 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.47% | 174,941 |
| Mar 19, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | 9.83% | 293,906 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.88% | 82,609 |
| Mar 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -4.01% | 175,114 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -6.11% | 85,116 |
| Mar 13, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.29% | 280,180 |
| Mar 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.85% | 114,582 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.78% | 20,500 |
| Mar 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.41% | 214,388 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.23% | 13,620 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.48% | 115,749 |
| Mar 5, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.49% | 21,025 |
| Mar 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.32% | 509,945 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.29% | 159,253 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.43% | 65,896 |
| Feb 27, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -0.53% | 113,025 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.37% | 34,681 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.36% | 66,346 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.81% | 58,347 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.06% | 63,526 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.78% | 4,104 |
| Feb 19, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -4.59% | 143,539 |
| Feb 18, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 16.19% | 167,651 |
| Feb 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.81% | 6,686 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.03% | 51,556 |
| Feb 12, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | -0.99% | 51,165 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -4.01% | 149,801 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.87% | 19,710 |
| Feb 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.43% | 80,005 |
| Feb 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.16% | 30,702 |
| Feb 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.59% | 44,336 |
| Feb 4, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 3.85% | 18,714 |
| Feb 3, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | -2.78% | 31,523 |
| Feb 2, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -8.68% | 70,604 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -8.52% | 44,387 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 1.86% | 27,389 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.79% | 57,274 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.96% | 181,418 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 4.48% | 298,024 |
| Jan 23, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 8.67% | 49,482 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.06% | 154,557 |
| Jan 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.63% | 36,608 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 4.27% | 354,109 |
| Jan 16, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -6.04% | 63,635 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.97% | 38,617 |