Silver Bullet Mines Corp. (SBMCF)
OTCMKTS · Delayed Price · Currency is USD
0.0870
+0.0020 (2.35%)
Jun 12, 2026, 3:48 PM EST
SBMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 2.35% | 637,920 |
| Jun 11, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 337,825 |
| Jun 10, 2026 | 0.11 | 0.13 | 0.08 | 0.09 | 0.09 | -24.44% | 1,292,934 |
| Jun 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.89% | 64,400 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.94% | 1,245 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.78% | 150,300 |
| Jun 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.23% | 86,400 |
| Jun 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.87% | 16,406 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.81% | 35,800 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 200 |
| May 29, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 1.34% | 97,900 |
| May 28, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 3.07% | 70,350 |
| May 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.32% | 20,708 |
| May 26, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -10.00% | 46,552 |
| May 22, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -8.00% | 7,732 |
| May 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.60% | 56,610 |
| May 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.35% | 130,500 |
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.81% | 197,750 |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.93% | 3,220 |
| May 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.98% | 53,015 |
| May 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.19% | 108,500 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.37% | 25,000 |
| May 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.79% | 95,700 |
| May 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.42% | 97,000 |
| May 7, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.66% | 249,800 |
| May 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.27% | 258,850 |
| May 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.62% | 27,120 |
| May 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.53% | 108,889 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.48% | 21,076 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.06% | 1,250 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.19% | 125,250 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.47% | 5,299 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.45% | 49,107 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.63% | 124,240 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.50% | 69,110 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.45% | 3,050 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.34% | 39,920 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.99% | 137,000 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.67% | 195,750 |
| Apr 15, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.39% | 397,000 |
| Apr 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.13% | 207,601 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.28% | 66,000 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.69% | 3,000 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.41% | 10,000 |
| Apr 8, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.19% | 59,707 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.28% | 37,721 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.70% | 20,025 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 0.77% | 178,140 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.30% | 40,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.13% | 22,150 |