Silver Elephant Mining Corp. (SILEF)

Silver Elephant Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	0.31	0.33	0.30	0.31	0.31	1.18%	5,315
Dec 2, 2024	0.34	0.34	0.31	0.31	0.31	-12.73%	4,726
Nov 29, 2024	0.32	0.35	0.32	0.35	0.35	11.86%	13,400
Nov 27, 2024	0.32	0.36	0.28	0.31	0.31	9.79%	57,287
Nov 26, 2024	0.31	0.31	0.28	0.29	0.29	-2.43%	32,437
Nov 25, 2024	0.33	0.33	0.29	0.29	0.29	-13.10%	24,159
Nov 22, 2024	0.30	0.34	0.30	0.34	0.34	-2.61%	10,357
Nov 21, 2024	0.35	0.35	0.35	0.35	0.35	-4.12%	1,164
Nov 20, 2024	0.35	0.36	0.35	0.36	0.36	0.14%	11,150
Nov 19, 2024	0.36	0.36	0.33	0.36	0.36	2.71%	40,259
Nov 18, 2024	0.35	0.38	0.35	0.35	0.35	3.98%	59,477
Nov 15, 2024	0.34	0.34	0.34	0.34	0.34	-1.12%	2,615
Nov 14, 2024	0.32	0.34	0.31	0.34	0.34	3.54%	18,431
Nov 13, 2024	0.32	0.36	0.32	0.33	0.33	2.77%	31,880
Nov 12, 2024	0.33	0.35	0.31	0.32	0.32	3.19%	66,058
Nov 11, 2024	0.35	0.35	0.29	0.31	0.31	-13.35%	121,457
Nov 8, 2024	0.41	0.41	0.36	0.36	0.36	-11.68%	36,334
Nov 7, 2024	0.41	0.41	0.41	0.41	0.41	-0.06%	9,038
Nov 6, 2024	0.41	0.43	0.40	0.41	0.41	-3.04%	18,545
Nov 5, 2024	0.48	0.48	0.40	0.42	0.42	1.95%	8,900
Nov 4, 2024	0.43	0.44	0.40	0.41	0.41	0.33%	8,700
Nov 1, 2024	0.43	0.45	0.40	0.41	0.41	-0.03%	13,018
Oct 31, 2024	0.44	0.44	0.40	0.41	0.41	-6.01%	15,171
Oct 30, 2024	0.43	0.44	0.42	0.43	0.43	-0.16%	56,294
Oct 29, 2024	0.46	0.47	0.43	0.44	0.44	-5.65%	27,652
Oct 28, 2024	0.47	0.47	0.46	0.46	0.46	-0.92%	4,928
Oct 25, 2024	0.47	0.47	0.45	0.47	0.47	-1.76%	19,779
Oct 24, 2024	0.48	0.48	0.46	0.47	0.47	3.07%	16,706
Oct 23, 2024	0.48	0.48	0.44	0.46	0.46	-3.12%	24,364
Oct 22, 2024	0.48	0.48	0.46	0.48	0.48	3.85%	32,432
Oct 21, 2024	0.48	0.48	0.46	0.46	0.46	-0.87%	36,463
Oct 18, 2024	0.41	0.47	0.41	0.46	0.46	5.28%	50,901
Oct 17, 2024	0.48	0.48	0.43	0.44	0.44	-8.33%	17,621
Oct 16, 2024	0.45	0.48	0.45	0.48	0.48	13.01%	38,214
Oct 15, 2024	0.46	0.46	0.42	0.42	0.42	-13.45%	16,473
Oct 14, 2024	0.49	0.49	0.45	0.49	0.49	2.98%	15,207
Oct 11, 2024	0.45	0.49	0.45	0.47	0.47	-4.55%	20,557
Oct 10, 2024	0.45	0.52	0.45	0.50	0.50	-1.84%	43,741
Oct 9, 2024	0.55	0.55	0.43	0.51	0.51	4.55%	39,115
Oct 8, 2024	0.56	0.56	0.47	0.48	0.48	-2.93%	56,130
Oct 7, 2024	0.53	0.56	0.49	0.50	0.50	-5.84%	108,523
Oct 4, 2024	0.48	0.53	0.48	0.53	0.53	10.43%	39,803
Oct 3, 2024	0.40	0.49	0.40	0.48	0.48	3.07%	13,584
Oct 2, 2024	0.60	0.60	0.42	0.47	0.47	8.29%	15,788
Oct 1, 2024	0.46	0.46	0.41	0.43	0.43	7.50%	8,039
Sep 30, 2024	0.44	0.61	0.39	0.40	0.40	-25.47%	7,900
Sep 27, 2024	0.35	0.63	0.34	0.54	0.54	51.59%	70,293
Sep 26, 2024	0.42	0.42	0.35	0.35	0.35	-4.28%	12,360
Sep 25, 2024	0.38	0.38	0.35	0.37	0.37	0.43%	4,932
Sep 24, 2024	0.37	0.38	0.37	0.37	0.37	12.02%	17,025
Sep 23, 2024	0.39	0.39	0.33	0.33	0.33	-11.51%	2,950
Sep 20, 2024	0.34	0.41	0.34	0.37	0.37	8.54%	6,487
Sep 19, 2024	0.31	0.35	0.31	0.34	0.34	8.67%	11,452
Sep 18, 2024	0.30	0.33	0.30	0.32	0.32	-1.56%	10,370
Sep 17, 2024	0.31	0.32	0.31	0.32	0.32	-4.66%	31,845
Sep 16, 2024	0.36	0.36	0.29	0.34	0.34	4.89%	52,300
Sep 13, 2024	0.32	0.32	0.32	0.32	0.32	6.67%	3,549
Sep 12, 2024	0.31	0.32	0.30	0.30	0.30	-1.64%	24,600
Sep 11, 2024	0.31	0.31	0.31	0.31	0.31	1.67%	800
Sep 10, 2024	0.30	0.30	0.30	0.30	0.30	-	60
Sep 9, 2024	0.30	0.30	0.30	0.30	0.30	-1.66%	1,230
Sep 6, 2024	0.30	0.31	0.29	0.31	0.31	-4.67%	17,975
Sep 5, 2024	0.31	0.32	0.30	0.32	0.32	10.34%	3,175
Sep 4, 2024	0.31	0.32	0.29	0.29	0.29	-7.94%	29,251
Sep 3, 2024	0.29	0.32	0.29	0.32	0.32	-0.16%	30,331
Aug 30, 2024	0.32	0.32	0.31	0.32	0.32	0.80%	20,050
Aug 29, 2024	0.32	0.32	0.31	0.31	0.31	0.72%	8,920
Aug 28, 2024	0.29	0.32	0.29	0.31	0.31	7.16%	4,964
Aug 27, 2024	0.32	0.32	0.29	0.29	0.29	-8.46%	947
Aug 26, 2024	0.29	0.42	0.29	0.32	0.32	-4.86%	20,423
Aug 23, 2024	0.34	0.35	0.33	0.33	0.33	2.92%	3,500
Aug 22, 2024	0.37	0.37	0.32	0.32	0.32	-2.64%	2,160
Aug 21, 2024	0.32	0.33	0.32	0.33	0.33	9.56%	2,400
Aug 20, 2024	0.32	0.32	0.30	0.30	0.30	-1.17%	3,335
Aug 19, 2024	0.30	0.31	0.29	0.31	0.31	5.83%	41,298
Aug 16, 2024	0.29	0.29	0.29	0.29	0.29	-12.12%	1,050
Aug 15, 2024	0.29	0.34	0.29	0.33	0.33	10.00%	4,669
Aug 14, 2024	0.30	0.30	0.30	0.30	0.30	-	14
Aug 13, 2024	0.34	0.34	0.30	0.30	0.30	-14.72%	14,760
Aug 12, 2024	0.39	0.39	0.35	0.35	0.35	-9.19%	1,666
Aug 9, 2024	0.30	0.39	0.30	0.39	0.39	28.75%	7,500
Aug 8, 2024	0.30	0.36	0.30	0.30	0.30	-5.97%	9,863
Aug 7, 2024	0.35	0.35	0.31	0.32	0.32	-3.56%	13,263
Aug 6, 2024	0.34	0.34	0.32	0.33	0.33	0.55%	18,467
Aug 5, 2024	0.33	0.33	0.33	0.33	0.33	6.45%	418
Aug 2, 2024	0.45	0.45	0.31	0.31	0.31	-6.06%	51,230
Aug 1, 2024	0.35	0.35	0.33	0.33	0.33	-11.77%	1,466
Jul 31, 2024	0.31	0.38	0.31	0.37	0.37	11.84%	9,896
Jul 30, 2024	0.33	0.34	0.33	0.33	0.33	1.34%	3,700
Jul 29, 2024	0.33	0.33	0.33	0.33	0.33	-	11,444
Jul 26, 2024	0.37	0.38	0.33	0.33	0.33	-12.68%	1,867
Jul 25, 2024	0.33	0.38	0.33	0.38	0.38	7.97%	25,270
Jul 24, 2024	0.37	0.41	0.35	0.35	0.35	6.06%	5,554
Jul 23, 2024	0.33	0.33	0.33	0.33	0.33	-	50
Jul 22, 2024	0.33	0.35	0.33	0.33	0.33	-3.49%	5,600
Jul 19, 2024	0.34	0.36	0.34	0.34	0.34	0.57%	19,438
Jul 18, 2024	0.35	0.35	0.33	0.34	0.34	1.55%	5,050
Jul 17, 2024	0.35	0.36	0.33	0.33	0.33	-8.90%	7,151
Jul 16, 2024	0.35	0.37	0.35	0.37	0.37	5.00%	22,730
Jul 15, 2024	0.37	0.42	0.35	0.35	0.35	-3.05%	24,450

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.