Silex Systems Limited (SILXF)
OTCMKTS · Delayed Price · Currency is USD
4.950
-0.020 (-0.40%)
Oct 17, 2025, 2:15 PM EDT
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.00 | 5.00 | 4.85 | 4.95 | 4.95 | -0.40% | 30,430 |
| Oct 16, 2025 | 4.95 | 4.97 | 4.90 | 4.97 | 4.97 | 2.47% | 9,177 |
| Oct 15, 2025 | 4.93 | 4.95 | 4.76 | 4.85 | 4.85 | -0.41% | 12,369 |
| Oct 14, 2025 | 4.99 | 4.99 | 4.79 | 4.87 | 4.87 | -1.52% | 58,831 |
| Oct 13, 2025 | 4.95 | 4.95 | 4.70 | 4.95 | 4.95 | 0.92% | 47,665 |
| Oct 10, 2025 | 4.80 | 4.99 | 4.75 | 4.90 | 4.90 | 6.06% | 49,805 |
| Oct 9, 2025 | 4.60 | 4.65 | 4.60 | 4.62 | 4.62 | 0.43% | 3,015 |
| Oct 8, 2025 | 4.65 | 4.65 | 4.57 | 4.60 | 4.60 | -1.92% | 1,402 |
| Oct 7, 2025 | 4.60 | 4.74 | 4.50 | 4.69 | 4.69 | 4.69% | 20,994 |
| Oct 6, 2025 | 4.61 | 4.66 | 4.44 | 4.48 | 4.48 | -4.94% | 13,841 |
| Oct 3, 2025 | 4.69 | 4.81 | 4.50 | 4.71 | 4.71 | 7.36% | 18,770 |
| Oct 2, 2025 | 4.39 | 4.41 | 4.39 | 4.39 | 4.39 | 0.37% | 5,307 |
| Oct 1, 2025 | 4.00 | 4.40 | 4.00 | 4.37 | 4.37 | -0.14% | 118,870 |
| Sep 30, 2025 | 4.30 | 4.40 | 4.30 | 4.38 | 4.38 | 2.10% | 22,305 |
| Sep 29, 2025 | 4.10 | 4.29 | 4.05 | 4.29 | 4.29 | 2.88% | 14,971 |
| Sep 26, 2025 | 4.25 | 4.28 | 4.17 | 4.17 | 4.17 | -0.71% | 12,505 |
| Sep 25, 2025 | 4.00 | 4.34 | 4.00 | 4.20 | 4.20 | 4.61% | 40,226 |
| Sep 24, 2025 | 3.98 | 4.06 | 3.98 | 4.02 | 4.02 | 1.26% | 18,315 |
| Sep 23, 2025 | 3.97 | 3.98 | 3.94 | 3.97 | 3.97 | 0.76% | 22,474 |
| Sep 22, 2025 | 3.90 | 3.97 | 3.90 | 3.94 | 3.94 | -0.63% | 46,042 |
| Sep 19, 2025 | 3.89 | 3.97 | 3.83 | 3.96 | 3.96 | 6.45% | 199,513 |
| Sep 18, 2025 | 3.60 | 3.80 | 3.60 | 3.72 | 3.72 | 15.35% | 86,878 |
| Sep 17, 2025 | 3.00 | 3.30 | 2.97 | 3.23 | 3.23 | 15.18% | 58,263 |
| Sep 16, 2025 | 2.83 | 2.90 | 2.80 | 2.80 | 2.80 | 0.94% | 7,250 |
| Sep 15, 2025 | 2.69 | 2.79 | 2.69 | 2.77 | 2.77 | 6.28% | 32,760 |
| 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 |