Silex Systems Limited (SILXF)
OTCMKTS · Delayed Price · Currency is USD
4.400
-0.240 (-5.17%)
Feb 5, 2026, 4:00 PM EST
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.50 | 4.55 | 4.40 | 4.40 | 4.40 | -5.07% | 222,250 |
| Feb 4, 2026 | 4.68 | 5.16 | 4.50 | 4.64 | 4.64 | -0.75% | 104,700 |
| Feb 3, 2026 | 4.65 | 4.75 | 4.55 | 4.67 | 4.67 | -0.64% | 17,935 |
| Feb 2, 2026 | 4.85 | 4.85 | 4.55 | 4.70 | 4.70 | -6.00% | 6,990 |
| Jan 30, 2026 | 5.15 | 5.15 | 4.88 | 5.00 | 5.00 | -3.85% | 7,675 |
| Jan 29, 2026 | 5.50 | 5.56 | 5.13 | 5.20 | 5.20 | -6.31% | 13,425 |
| Jan 28, 2026 | 5.20 | 5.55 | 5.20 | 5.55 | 5.55 | 9.25% | 17,584 |
| Jan 27, 2026 | 5.00 | 5.34 | 4.90 | 5.08 | 5.08 | -0.06% | 2,747 |
| Jan 26, 2026 | 4.95 | 5.40 | 4.95 | 5.08 | 5.08 | 3.63% | 21,837 |
| Jan 23, 2026 | 5.05 | 5.05 | 4.91 | 4.91 | 4.91 | 4.36% | 6,371 |
| Jan 22, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | 2.26% | 10,265 |
| Jan 21, 2026 | 4.84 | 4.89 | 4.55 | 4.60 | 4.60 | -5.04% | 20,193 |
| Jan 20, 2026 | 4.85 | 5.05 | 4.70 | 4.84 | 4.84 | 7.32% | 13,014 |
| Jan 16, 2026 | 4.65 | 4.75 | 4.28 | 4.51 | 4.51 | -3.01% | 13,883 |
| Jan 15, 2026 | 4.85 | 4.85 | 4.55 | 4.65 | 4.65 | 2.20% | 29,954 |
| Jan 14, 2026 | 4.40 | 4.58 | 4.40 | 4.55 | 4.55 | -3.19% | 17,130 |
| Jan 13, 2026 | 4.70 | 4.80 | 4.53 | 4.70 | 4.70 | - | 31,013 |
| Jan 12, 2026 | 4.85 | 4.85 | 4.63 | 4.70 | 4.70 | 1.29% | 28,590 |
| Jan 9, 2026 | 4.85 | 4.85 | 4.51 | 4.64 | 4.64 | - | 27,285 |
| Jan 8, 2026 | 4.65 | 4.71 | 4.59 | 4.64 | 4.64 | -2.21% | 13,328 |
| Jan 7, 2026 | 4.68 | 4.85 | 4.67 | 4.75 | 4.75 | 3.83% | 58,575 |
| Jan 6, 2026 | 4.87 | 4.87 | 4.25 | 4.57 | 4.57 | -27.80% | 167,208 |
| Jan 5, 2026 | 6.02 | 6.42 | 6.02 | 6.33 | 6.33 | 9.14% | 24,970 |
| Jan 2, 2026 | 5.78 | 6.00 | 5.78 | 5.80 | 5.80 | -1.76% | 10,380 |
| Dec 31, 2025 | 6.00 | 6.00 | 5.66 | 5.90 | 5.90 | -0.44% | 2,185 |
| Dec 30, 2025 | 5.76 | 5.93 | 5.74 | 5.93 | 5.93 | 2.24% | 20,841 |
| Dec 29, 2025 | 5.80 | 5.85 | 5.55 | 5.80 | 5.80 | -1.36% | 11,240 |
| Dec 26, 2025 | 5.70 | 5.88 | 5.70 | 5.88 | 5.88 | - | 3,735 |
| Dec 24, 2025 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | -1.84% | 9,010 |
| Dec 23, 2025 | 5.81 | 6.05 | 5.78 | 5.99 | 5.99 | 5.27% | 27,612 |
| Dec 22, 2025 | 5.83 | 5.83 | 5.66 | 5.69 | 5.69 | 6.06% | 5,380 |
| Dec 19, 2025 | 5.00 | 5.48 | 5.00 | 5.37 | 5.37 | 7.30% | 41,763 |
| Dec 18, 2025 | 4.90 | 5.00 | 4.85 | 5.00 | 5.00 | 5.04% | 2,300 |
| Dec 17, 2025 | 5.00 | 5.00 | 4.76 | 4.76 | 4.76 | -6.30% | 6,353 |
| Dec 16, 2025 | 4.97 | 5.10 | 4.97 | 5.08 | 5.08 | -0.97% | 8,423 |
| Dec 15, 2025 | 5.52 | 5.52 | 5.13 | 5.13 | 5.13 | -5.18% | 17,629 |
| Dec 12, 2025 | 5.66 | 5.92 | 5.35 | 5.41 | 5.41 | -10.21% | 13,555 |
| Dec 11, 2025 | 5.96 | 6.04 | 5.96 | 6.03 | 6.02 | 3.34% | 3,005 |
| Dec 10, 2025 | 5.71 | 5.95 | 5.71 | 5.83 | 5.83 | 2.82% | 5,900 |
| Dec 8, 2025 | 6.03 | 6.03 | 5.67 | 5.67 | 5.67 | -6.97% | 7,728 |
| 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 |