Silex Systems Limited (SILXF)
OTCMKTS · Delayed Price · Currency is USD
6.10
+0.19 (3.31%)
At close: Dec 5, 2025
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | 3.31% | 5,398 |
| Dec 4, 2025 | 5.80 | 6.00 | 5.60 | 5.90 | 5.90 | 2.86% | 8,175 |
| Dec 3, 2025 | 5.35 | 5.80 | 5.35 | 5.74 | 5.74 | 2.98% | 8,138 |
| Dec 2, 2025 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | -0.71% | 5,200 |
| Dec 1, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.18% | 693 |
| Nov 28, 2025 | 5.60 | 5.60 | 5.56 | 5.60 | 5.60 | 2.62% | 2,250 |
| Nov 26, 2025 | 5.60 | 5.60 | 5.46 | 5.46 | 5.46 | 1.24% | 7,470 |
| Nov 25, 2025 | 5.42 | 5.45 | 5.39 | 5.39 | 5.39 | 7.80% | 1,150 |
| Nov 24, 2025 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 2.21% | 12,925 |
| Nov 21, 2025 | 5.10 | 5.10 | 4.86 | 4.89 | 4.89 | -5.01% | 49,283 |
| Nov 20, 2025 | 5.73 | 5.80 | 5.15 | 5.15 | 5.15 | -9.01% | 7,967 |
| Nov 19, 2025 | 5.55 | 5.66 | 5.41 | 5.66 | 5.66 | 4.14% | 18,485 |
| Nov 18, 2025 | 5.51 | 5.60 | 5.30 | 5.44 | 5.44 | -2.95% | 11,917 |
| Nov 17, 2025 | 5.61 | 5.62 | 5.60 | 5.60 | 5.60 | - | 17,700 |
| Nov 14, 2025 | 5.53 | 5.70 | 5.53 | 5.60 | 5.60 | -5.88% | 10,620 |
| Nov 13, 2025 | 6.41 | 6.41 | 5.90 | 5.95 | 5.95 | -4.78% | 18,378 |
| Nov 12, 2025 | 6.41 | 6.44 | 6.23 | 6.25 | 6.25 | 1.87% | 16,009 |
| Nov 11, 2025 | 6.23 | 6.37 | 6.13 | 6.13 | 6.13 | -0.02% | 4,820 |
| Nov 10, 2025 | 6.20 | 6.33 | 6.00 | 6.14 | 6.14 | 3.90% | 10,337 |
| Nov 7, 2025 | 5.62 | 6.06 | 5.60 | 5.91 | 5.91 | -0.92% | 29,184 |
| Nov 6, 2025 | 6.08 | 6.60 | 5.96 | 5.96 | 5.96 | -2.13% | 12,799 |
| Nov 5, 2025 | 6.10 | 6.32 | 6.09 | 6.09 | 6.09 | -0.16% | 13,125 |
| Nov 4, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | -6.08% | 20,712 |
| Nov 3, 2025 | 7.00 | 7.00 | 6.40 | 6.50 | 6.50 | -5.87% | 76,079 |
| Oct 31, 2025 | 7.25 | 7.25 | 6.70 | 6.90 | 6.90 | -4.17% | 21,082 |
| Oct 30, 2025 | 7.00 | 7.22 | 6.99 | 7.20 | 7.20 | 3.60% | 21,306 |
| Oct 29, 2025 | 6.89 | 6.95 | 6.50 | 6.95 | 6.95 | 3.42% | 32,030 |
| Oct 28, 2025 | 6.69 | 6.91 | 6.30 | 6.72 | 6.72 | 5.00% | 41,620 |
| Oct 27, 2025 | 6.40 | 6.59 | 6.05 | 6.40 | 6.40 | 7.02% | 37,106 |
| Oct 24, 2025 | 5.85 | 6.00 | 5.60 | 5.98 | 5.98 | 8.93% | 17,107 |
| Oct 23, 2025 | 5.45 | 5.50 | 5.10 | 5.49 | 5.49 | 10.66% | 28,363 |
| Oct 22, 2025 | 5.00 | 5.00 | 4.86 | 4.96 | 4.96 | -2.53% | 198,743 |
| Oct 21, 2025 | 5.10 | 5.14 | 5.06 | 5.09 | 5.09 | 4.30% | 2,670 |
| Oct 20, 2025 | 4.75 | 5.37 | 4.75 | 4.88 | 4.88 | -1.41% | 35,072 |
| 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 |