Silex Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.58	2.61	2.57	2.61	2.61	-1.51%	2,240
Sep 11, 2025	2.67	2.83	2.63	2.65	2.65	-2.57%	45,368
Sep 10, 2025	2.73	2.79	2.64	2.72	2.72	-0.91%	207,649
Sep 9, 2025	2.70	2.75	2.70	2.75	2.75	2.27%	1,745
Sep 8, 2025	2.69	2.70	2.68	2.68	2.68	2.05%	4,615
Sep 5, 2025	2.58	2.63	2.58	2.63	2.63	1.15%	4,468
Sep 4, 2025	2.60	2.60	2.58	2.60	2.60	1.96%	2,101
Sep 3, 2025	2.65	2.65	2.45	2.55	2.55	-4.49%	11,964
Sep 2, 2025	2.63	2.70	2.63	2.67	2.67	-1.48%	5,200
Aug 29, 2025	2.65	2.71	2.65	2.71	2.71	2.81%	1,400
Aug 28, 2025	2.72	2.72	2.63	2.64	2.64	-0.90%	3,700
Aug 27, 2025	2.63	2.66	2.63	2.66	2.66	5.14%	400
Aug 26, 2025	2.65	2.67	2.53	2.53	2.53	-0.59%	7,925
Aug 25, 2025	2.48	2.65	2.48	2.55	2.55	-1.17%	6,300
Aug 22, 2025	2.47	2.59	2.45	2.58	2.58	7.29%	14,880
Aug 21, 2025	2.43	2.44	2.40	2.40	2.40	-	14,004
Aug 20, 2025	2.40	2.40	2.30	2.40	2.40	-4.76%	16,274
Aug 19, 2025	2.50	2.61	2.50	2.52	2.52	-1.56%	8,000
Aug 18, 2025	2.70	2.70	2.50	2.56	2.56	-3.21%	39,790
Aug 15, 2025	2.50	2.65	2.50	2.65	2.65	-0.19%	3,310
Aug 14, 2025	2.60	2.65	2.60	2.65	2.65	-4.68%	3,950
Aug 13, 2025	2.71	2.88	2.65	2.78	2.78	1.09%	4,560
Aug 12, 2025	2.70	2.75	2.62	2.75	2.75	3.77%	20,368
Aug 11, 2025	2.76	2.80	2.55	2.65	2.65	-3.81%	97,159
Aug 8, 2025	2.69	2.80	2.61	2.76	2.76	1.47%	10,452
Aug 7, 2025	2.68	2.85	2.50	2.72	2.72	-12.70%	91,159
Aug 6, 2025	3.11	3.11	3.11	3.11	3.11	-	-
Aug 5, 2025	3.05	3.12	2.97	3.11	3.11	6.87%	6,151
Aug 4, 2025	2.96	2.96	2.85	2.91	2.91	5.82%	14,950
Aug 1, 2025	2.82	2.82	2.75	2.75	2.75	1.48%	1,918
Jul 31, 2025	2.73	2.73	2.71	2.71	2.71	-1.81%	687
Jul 30, 2025	2.91	2.91	2.72	2.76	2.76	-13.75%	76,228
Jul 29, 2025	3.22	3.22	3.18	3.20	3.20	3.56%	4,757
Jul 28, 2025	3.25	3.28	3.09	3.09	3.09	-4.92%	4,177
Jul 25, 2025	3.25	3.25	3.25	3.25	3.25	2.20%	5,020
Jul 24, 2025	3.10	3.20	2.76	3.18	3.18	13.17%	12,441
Jul 23, 2025	2.85	2.98	2.81	2.81	2.81	0.18%	2,300
Jul 22, 2025	2.80	2.81	2.79	2.81	2.81	-3.28%	11,912
Jul 21, 2025	2.85	2.90	2.85	2.90	2.90	-0.68%	19,005
Jul 18, 2025	2.88	2.96	2.88	2.92	2.92	4.73%	858
Jul 17, 2025	2.85	2.85	2.70	2.79	2.79	-2.00%	4,000
Jul 16, 2025	2.98	3.00	2.70	2.85	2.85	-0.18%	1,278
Jul 15, 2025	3.01	3.01	2.85	2.85	2.85	1.42%	7,300
Jul 14, 2025	2.81	2.81	2.81	2.81	2.81	4.07%	1,020
Jul 11, 2025	2.70	2.70	2.70	2.70	2.70	1.89%	4,790
Jul 10, 2025	2.69	2.70	2.65	2.65	2.65	4.33%	3,712
Jul 9, 2025	2.60	2.60	2.54	2.54	2.54	-4.69%	1,768
Jul 8, 2025	2.79	2.79	2.60	2.67	2.67	-5.83%	1,960
Jul 7, 2025	2.90	2.90	2.83	2.83	2.83	-2.41%	2,976
Jul 3, 2025	2.91	2.91	2.90	2.90	2.90	1.05%	1,150