Silex Systems Limited (SILXF)
OTCMKTS · Delayed Price · Currency is USD
3.765
+0.155 (4.29%)
At close: Mar 20, 2026
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.60 | 3.77 | 3.60 | 3.77 | 3.77 | 4.29% | 8,577 |
| Mar 19, 2026 | 3.75 | 3.75 | 3.45 | 3.61 | 3.61 | 1.98% | 119,124 |
| Mar 18, 2026 | 4.15 | 4.15 | 3.54 | 3.54 | 3.54 | -8.05% | 34,880 |
| Mar 17, 2026 | 3.80 | 4.04 | 3.80 | 3.85 | 3.85 | -3.75% | 18,785 |
| Mar 16, 2026 | 4.00 | 4.10 | 3.75 | 4.00 | 4.00 | -0.82% | 21,949 |
| Mar 13, 2026 | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | -5.11% | 10,746 |
| Mar 12, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.41% | 750 |
| Mar 11, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.26% | 1,000 |
| Mar 10, 2026 | 4.10 | 4.29 | 4.09 | 4.29 | 4.29 | 4.63% | 20,650 |
| Mar 9, 2026 | 4.05 | 4.10 | 3.90 | 4.10 | 4.10 | -0.85% | 99,325 |
| Mar 6, 2026 | 4.23 | 4.23 | 4.02 | 4.14 | 4.14 | -6.11% | 18,167 |
| Mar 5, 2026 | 4.54 | 4.54 | 4.40 | 4.40 | 4.40 | -0.47% | 6,150 |
| Mar 4, 2026 | 4.35 | 4.50 | 4.35 | 4.43 | 4.43 | -5.25% | 8,050 |
| Mar 3, 2026 | 4.80 | 4.80 | 4.43 | 4.67 | 4.67 | -3.71% | 2,500 |
| Mar 2, 2026 | 4.79 | 5.05 | 4.50 | 4.85 | 4.85 | 0.62% | 20,876 |
| Feb 27, 2026 | 4.89 | 4.89 | 4.82 | 4.82 | 4.82 | 0.94% | 2,300 |
| Feb 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.63% | 527 |
| Feb 25, 2026 | 5.10 | 5.10 | 5.00 | 5.01 | 5.01 | 11.27% | 5,950 |
| Feb 24, 2026 | 4.56 | 4.72 | 4.50 | 4.50 | 4.50 | - | 10,999 |
| Feb 23, 2026 | 4.61 | 4.80 | 4.50 | 4.50 | 4.50 | -7.60% | 4,040 |
| Feb 20, 2026 | 5.01 | 5.10 | 4.66 | 4.87 | 4.87 | -5.44% | 22,776 |
| Feb 19, 2026 | 4.75 | 5.15 | 4.74 | 5.15 | 5.15 | 2.08% | 3,500 |
| Feb 18, 2026 | 5.03 | 5.07 | 4.97 | 5.05 | 5.05 | 6.21% | 14,050 |
| Feb 17, 2026 | 4.65 | 4.84 | 4.55 | 4.75 | 4.75 | -5.00% | 6,800 |
| Feb 13, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 0.93% | 1,057 |
| Feb 12, 2026 | 5.05 | 5.05 | 4.65 | 4.95 | 4.95 | -1.31% | 10,367 |
| Feb 10, 2026 | 4.99 | 5.09 | 4.99 | 5.02 | 5.02 | 2.87% | 12,163 |
| Feb 9, 2026 | 4.40 | 5.07 | 4.40 | 4.88 | 4.88 | 12.18% | 6,242 |
| Feb 6, 2026 | 4.35 | 4.37 | 4.33 | 4.35 | 4.35 | -1.14% | 20,650 |
| 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 |