Silex Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	2.15	2.15	2.15	2.15	2.15	0.23%	1,000
May 14, 2025	2.27	2.27	2.11	2.15	2.15	-0.69%	12,280
May 13, 2025	2.16	2.16	2.10	2.16	2.16	6.67%	19,040
May 12, 2025	2.05	2.10	2.00	2.03	2.03	4.92%	38,610
May 9, 2025	1.98	1.99	1.93	1.93	1.93	-6.27%	19,311
May 8, 2025	2.06	2.09	2.03	2.06	2.06	8.37%	5,568
May 7, 2025	2.01	2.05	1.90	1.90	1.90	2.43%	14,270
May 6, 2025	1.88	1.90	1.70	1.86	1.86	-12.50%	31,799
May 5, 2025	2.12	2.12	2.12	2.12	2.12	-2.30%	5,000
May 2, 2025	2.13	2.20	2.07	2.17	2.17	6.37%	15,450
May 1, 2025	1.90	2.08	1.90	2.04	2.04	3.03%	31,667
Apr 30, 2025	1.89	1.98	1.89	1.98	1.98	4.49%	4,205
Apr 29, 2025	1.92	1.92	1.90	1.90	1.90	-0.26%	9,260
Apr 28, 2025	1.86	1.90	1.80	1.90	1.90	4.40%	28,310
Apr 25, 2025	1.82	1.82	1.82	1.82	1.82	-	-
Apr 24, 2025	1.75	1.82	1.73	1.82	1.82	7.06%	36,746
Apr 23, 2025	1.60	1.70	1.60	1.70	1.70	2.41%	2,500
Apr 22, 2025	1.66	1.66	1.58	1.66	1.66	-6.95%	39,417
Apr 21, 2025	1.84	1.84	1.78	1.78	1.78	-3.57%	836
Apr 17, 2025	1.90	1.90	1.80	1.85	1.85	5.71%	5,500
Apr 16, 2025	1.78	1.83	1.71	1.75	1.75	-5.41%	9,475
Apr 15, 2025	1.92	1.95	1.80	1.85	1.85	-5.13%	28,892
Apr 14, 2025	1.95	1.95	1.89	1.95	1.95	5.41%	8,341
Apr 11, 2025	1.87	1.89	1.76	1.85	1.85	2.78%	10,154
Apr 10, 2025	1.85	1.91	1.80	1.80	1.80	-2.70%	1,750
Apr 9, 2025	1.75	1.85	1.65	1.85	1.85	3.93%	26,675
Apr 8, 2025	1.80	1.95	1.77	1.78	1.78	-4.30%	28,798
Apr 7, 2025	1.90	1.90	1.83	1.86	1.86	-4.62%	28,787
Apr 4, 2025	1.95	1.95	1.95	1.95	1.95	-11.36%	1,005
Apr 3, 2025	1.95	2.20	1.95	2.20	2.20	-1.12%	72,046
Apr 2, 2025	2.22	2.23	2.22	2.23	2.23	-0.31%	3,503
Apr 1, 2025	2.25	2.35	2.23	2.23	2.23	-7.96%	15,472
Mar 31, 2025	2.43	2.43	2.43	2.43	2.43	4.53%	120
Mar 28, 2025	2.43	2.50	2.32	2.32	2.32	-2.11%	12,999
Mar 27, 2025	2.35	2.37	2.35	2.37	2.37	-6.69%	1,663
Mar 26, 2025	2.63	2.63	2.50	2.54	2.54	-1.55%	9,445
Mar 25, 2025	2.55	2.65	2.55	2.58	2.58	-5.15%	4,137
Mar 24, 2025	2.72	2.72	2.72	2.72	2.72	-	2,000
Mar 21, 2025	2.72	2.72	2.72	2.72	2.72	-	20
Mar 20, 2025	2.57	2.72	2.57	2.72	2.72	0.74%	3,600
Mar 19, 2025	2.74	2.74	2.70	2.70	2.70	2.47%	10,000
Mar 18, 2025	2.64	2.64	2.64	2.64	2.64	5.82%	475
Mar 17, 2025	2.51	2.51	2.49	2.49	2.49	-3.11%	4,254
Mar 14, 2025	2.57	2.57	2.57	2.57	2.57	-	2
Mar 13, 2025	2.58	2.58	2.57	2.57	2.57	6.20%	6,060
Mar 12, 2025	2.42	2.42	2.42	2.42	2.42	-	96
Mar 11, 2025	2.42	2.42	2.42	2.42	2.42	-1.22%	213
Mar 10, 2025	2.45	2.45	2.45	2.45	2.45	-4.11%	320
Mar 7, 2025	2.56	2.56	2.56	2.56	2.56	3.02%	233
Mar 6, 2025	2.43	2.50	2.37	2.48	2.48	-11.11%	62,020