Silex Systems Limited (SILXF)
OTCMKTS · Delayed Price · Currency is USD
6.13
0.00 (-0.02%)
Nov 11, 2025, 3:15 PM EST
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 6.23 | 6.37 | 6.13 | 6.13 | - | -0.02% | 3,000 |
| 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 |
| 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 |