Silex Systems Limited (SILXF)
OTCMKTS
· Delayed Price · Currency is USD
3.050
+0.050 (1.67%)
Dec 24, 2024, 4:00 PM EST
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.67% | 1,000 |
| Dec 23, 2024 | 2.92 | 3.15 | 2.92 | 3.00 | 3.00 | -1.96% | 21,108 |
| Dec 20, 2024 | 3.01 | 3.06 | 2.97 | 3.06 | 3.06 | -4.82% | 8,050 |
| Dec 19, 2024 | 3.05 | 3.24 | 3.01 | 3.22 | 3.22 | 1.13% | 7,250 |
| Dec 18, 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.67% | 1,378 |
| Dec 17, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | 5,974 |
| Dec 16, 2024 | 3.70 | 3.70 | 3.12 | 3.34 | 3.34 | -10.09% | 55,005 |
| Dec 13, 2024 | 3.77 | 3.77 | 3.72 | 3.72 | 3.72 | 1.78% | 2,000 |
| Dec 12, 2024 | 3.93 | 3.93 | 3.65 | 3.65 | 3.65 | -5.93% | 1,540 |
| Dec 11, 2024 | 3.64 | 3.88 | 3.61 | 3.88 | 3.88 | 9.14% | 4,850 |
| Dec 10, 2024 | 3.61 | 3.61 | 3.50 | 3.56 | 3.56 | -1.52% | 1,350 |
| Dec 9, 2024 | 3.77 | 3.77 | 3.61 | 3.61 | 3.61 | -4.50% | 8,700 |
| Dec 6, 2024 | 4.10 | 4.10 | 3.75 | 3.78 | 3.78 | -5.26% | 7,650 |
| Dec 5, 2024 | 4.09 | 4.09 | 3.81 | 3.99 | 3.99 | -0.25% | 13,200 |
| Dec 4, 2024 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | 3.90% | 6,334 |
| Dec 3, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.67% | 6,000 |
| Dec 2, 2024 | 3.68 | 3.75 | 3.68 | 3.75 | 3.75 | - | 900 |
| Nov 29, 2024 | 3.40 | 3.79 | 3.40 | 3.75 | 3.75 | 2.91% | 8,650 |
| Nov 27, 2024 | 3.70 | 3.70 | 3.61 | 3.64 | 3.64 | -5.84% | 11,612 |
| Nov 26, 2024 | 3.90 | 3.90 | 3.59 | 3.87 | 3.87 | -0.77% | 24,662 |
| Nov 25, 2024 | 3.92 | 4.00 | 3.77 | 3.90 | 3.90 | -2.50% | 14,267 |
| Nov 22, 2024 | 4.07 | 4.09 | 4.00 | 4.00 | 4.00 | -0.99% | 24,210 |
| Nov 21, 2024 | 3.75 | 4.04 | 3.75 | 4.04 | 4.04 | 4.94% | 17,585 |
| Nov 20, 2024 | 4.11 | 4.11 | 3.85 | 3.85 | 3.85 | 2.61% | 3,400 |
| Nov 19, 2024 | 3.82 | 3.92 | 3.68 | 3.75 | 3.75 | -1.78% | 11,724 |
| Nov 18, 2024 | 3.75 | 3.84 | 3.75 | 3.82 | 3.82 | 8.99% | 2,610 |
| Nov 15, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.71% | 3,648 |
| Nov 14, 2024 | 3.33 | 3.68 | 3.33 | 3.64 | 3.64 | 8.33% | 9,251 |
| Nov 13, 2024 | 3.53 | 3.56 | 3.36 | 3.36 | 3.36 | -6.41% | 6,525 |
| Nov 12, 2024 | 3.66 | 3.66 | 3.54 | 3.59 | 3.59 | -2.97% | 24,662 |
| Nov 11, 2024 | 3.82 | 3.82 | 3.70 | 3.70 | 3.70 | 4.37% | 7,149 |
| Nov 8, 2024 | 3.55 | 3.68 | 3.55 | 3.55 | 3.55 | -3.93% | 27,552 |
| Nov 7, 2024 | 3.56 | 3.69 | 3.56 | 3.69 | 3.69 | 6.96% | 6,800 |
| Nov 6, 2024 | 3.38 | 3.45 | 3.31 | 3.45 | 3.45 | 1.35% | 42,743 |
| Nov 5, 2024 | 3.70 | 3.70 | 3.26 | 3.40 | 3.40 | -8.25% | 3,131 |
| Nov 4, 2024 | 3.25 | 3.71 | 3.25 | 3.71 | 3.71 | 7.23% | 19,530 |
| Nov 1, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.14% | 2,300 |
| Oct 31, 2024 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 4.38% | 2,100 |
| Oct 30, 2024 | 3.25 | 3.31 | 3.25 | 3.31 | 3.31 | 0.61% | 6,173 |
| Oct 29, 2024 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | -2.08% | 735 |
| Oct 28, 2024 | 3.35 | 3.39 | 3.30 | 3.36 | 3.36 | -0.24% | 67,780 |
| Oct 25, 2024 | 3.31 | 3.37 | 3.31 | 3.37 | 3.37 | 1.75% | 4,184 |
| Oct 24, 2024 | 3.40 | 3.40 | 3.31 | 3.31 | 3.31 | -2.93% | 2,150 |
| Oct 23, 2024 | 3.34 | 3.41 | 3.34 | 3.41 | 3.41 | -0.50% | 4,017 |
| Oct 22, 2024 | 3.70 | 3.78 | 3.43 | 3.43 | 3.43 | -2.09% | 6,085 |
| Oct 21, 2024 | 3.48 | 3.54 | 3.48 | 3.50 | 3.50 | 0.29% | 8,248 |
| Oct 18, 2024 | 3.50 | 3.70 | 3.45 | 3.49 | 3.49 | -0.57% | 37,843 |
| Oct 17, 2024 | 3.35 | 3.55 | 3.35 | 3.51 | 3.51 | 12.14% | 85,301 |
| Oct 16, 2024 | 3.17 | 3.25 | 3.10 | 3.13 | 3.13 | -1.01% | 75,087 |
| Oct 15, 2024 | 3.23 | 3.23 | 3.16 | 3.16 | 3.16 | 0.06% | 5,654 |
| Oct 14, 2024 | 3.16 | 3.16 | 3.11 | 3.16 | 3.16 | 1.94% | 17,725 |
| Oct 11, 2024 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 1.64% | 10,900 |
| Oct 10, 2024 | 2.91 | 3.09 | 2.91 | 3.05 | 3.05 | -1.61% | 2,750 |
| Oct 9, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.02% | 900 |
| Oct 8, 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 5.14% | 325 |
| Oct 7, 2024 | 3.20 | 3.20 | 3.03 | 3.07 | 3.07 | -4.00% | 3,600 |
| Oct 4, 2024 | 3.17 | 3.24 | 3.17 | 3.20 | 3.20 | - | 1,000 |
| Oct 3, 2024 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | 6.67% | 275 |
| Oct 2, 2024 | 3.17 | 3.17 | 3.00 | 3.00 | 3.00 | 2.74% | 1,400 |
| Oct 1, 2024 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | 0.69% | 12,000 |
| Sep 30, 2024 | 2.97 | 3.00 | 2.90 | 2.90 | 2.90 | 3.57% | 3,100 |
| Sep 27, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.38% | 250 |
| Sep 26, 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.43% | 2,000 |
| Sep 25, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Sep 24, 2024 | 2.85 | 2.91 | 2.85 | 2.86 | 2.86 | 5.93% | 6,994 |
| Sep 23, 2024 | 2.80 | 2.80 | 2.65 | 2.70 | 2.70 | 4.65% | 62,987 |
| Sep 20, 2024 | 2.59 | 2.59 | 2.58 | 2.58 | 2.58 | 3.20% | 823 |
| Sep 19, 2024 | 2.46 | 2.50 | 2.40 | 2.50 | 2.50 | 3.73% | 7,720 |
| Sep 18, 2024 | 2.36 | 2.47 | 2.36 | 2.41 | 2.41 | -2.82% | 3,469 |
| Sep 17, 2024 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.20% | 530 |
| Sep 16, 2024 | 2.36 | 2.48 | 2.36 | 2.48 | 2.48 | -4.66% | 6,898 |
| Sep 13, 2024 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | -3.85% | 1,358 |
| Sep 12, 2024 | 2.45 | 2.78 | 2.45 | 2.70 | 2.70 | 12.50% | 2,700 |
| Sep 11, 2024 | 2.30 | 2.50 | 2.30 | 2.40 | 2.40 | - | 9,804 |
| Sep 10, 2024 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 4.12% | 2,537 |
| Sep 9, 2024 | 2.42 | 2.42 | 2.31 | 2.31 | 2.31 | -1.50% | 2,090 |
| Sep 6, 2024 | 2.58 | 2.58 | 2.34 | 2.34 | 2.34 | -6.40% | 14,781 |
| Sep 5, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 20 |
| Sep 4, 2024 | 2.50 | 2.50 | 2.48 | 2.50 | 2.50 | - | 9,480 |
| Sep 3, 2024 | 2.65 | 2.65 | 2.50 | 2.50 | 2.50 | -5.66% | 3,640 |
| Aug 30, 2024 | 2.73 | 2.75 | 2.65 | 2.65 | 2.65 | -7.02% | 10,335 |
| Aug 29, 2024 | 2.76 | 2.85 | 2.72 | 2.85 | 2.85 | -1.38% | 4,534 |
| Aug 28, 2024 | 2.95 | 2.95 | 2.89 | 2.89 | 2.89 | -2.03% | 2,100 |
| Aug 27, 2024 | 2.76 | 2.95 | 2.76 | 2.95 | 2.95 | -1.01% | 5,832 |
| Aug 26, 2024 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | 2.76% | 8,100 |
| Aug 23, 2024 | 2.75 | 3.06 | 2.75 | 2.90 | 2.90 | 6.46% | 3,612 |
| Aug 22, 2024 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | -9.20% | 2,062 |
| Aug 21, 2024 | 2.79 | 3.00 | 2.79 | 3.00 | 3.00 | 9.09% | 3,600 |
| Aug 20, 2024 | 2.93 | 2.93 | 2.75 | 2.75 | 2.75 | 0.73% | 2,318 |
| Aug 19, 2024 | 2.80 | 2.85 | 2.73 | 2.73 | 2.73 | -5.54% | 9,233 |
| Aug 16, 2024 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 1.40% | 3,041 |
| Aug 15, 2024 | 2.80 | 2.94 | 2.79 | 2.85 | 2.85 | -3.39% | 11,751 |
| Aug 14, 2024 | 2.85 | 3.00 | 2.80 | 2.95 | 2.95 | 3.87% | 22,672 |
| Aug 13, 2024 | 2.81 | 2.84 | 2.81 | 2.84 | 2.84 | 3.27% | 5,050 |
| Aug 12, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 157 |
| Aug 9, 2024 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -5.17% | 3,846 |
| Aug 8, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | 1,065 |
| Aug 7, 2024 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | 2.56% | 10,000 |
| Aug 6, 2024 | 2.90 | 2.90 | 2.72 | 2.73 | 2.73 | -6.51% | 8,045 |
| Aug 5, 2024 | 2.67 | 2.92 | 2.67 | 2.92 | 2.92 | 2.71% | 25,525 |