Silex Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	2.90	2.90	2.83	2.83	2.83	-2.41%	2,976
Jul 3, 2025	2.91	2.91	2.90	2.90	2.90	1.05%	1,150
Jul 2, 2025	2.90	2.90	2.83	2.87	2.87	-1.54%	3,350
Jul 1, 2025	2.92	2.92	2.92	2.92	2.92	1.22%	3,000
Jun 30, 2025	2.75	2.95	2.55	2.88	2.88	-0.86%	12,718
Jun 27, 2025	2.80	2.91	2.65	2.91	2.91	1.40%	9,449
Jun 26, 2025	2.81	2.87	2.80	2.87	2.87	5.33%	2,911
Jun 25, 2025	2.76	2.76	2.68	2.72	2.72	-1.45%	4,160
Jun 24, 2025	2.68	2.76	2.68	2.76	2.76	7.81%	8,580
Jun 23, 2025	2.49	2.56	2.45	2.56	2.56	-0.78%	11,700
Jun 20, 2025	2.58	2.58	2.58	2.58	2.58	0.19%	120
Jun 18, 2025	2.56	2.60	2.55	2.58	2.58	-1.53%	9,988
Jun 17, 2025	2.69	2.69	2.62	2.62	2.62	-2.79%	5,300
Jun 16, 2025	2.71	2.71	2.60	2.69	2.69	23.39%	11,005
Jun 13, 2025	2.19	2.22	2.12	2.18	2.18	-9.17%	29,670
Jun 12, 2025	2.40	2.40	2.40	2.40	2.40	-0.83%	8,000
Jun 11, 2025	2.35	2.42	2.35	2.42	2.42	5.68%	7,928
Jun 10, 2025	2.35	2.35	2.25	2.29	2.29	-2.55%	10,108
Jun 9, 2025	2.30	2.35	2.30	2.35	2.35	4.44%	13,789
Jun 6, 2025	2.32	2.32	2.18	2.25	2.25	-2.81%	41,572
Jun 5, 2025	2.28	2.32	2.28	2.32	2.32	-3.14%	32,475
Jun 4, 2025	2.19	2.39	2.19	2.39	2.39	7.66%	21,200
Jun 3, 2025	2.18	2.26	2.18	2.22	2.22	-4.10%	13,471
Jun 2, 2025	2.32	2.32	2.32	2.32	2.32	-3.54%	118
May 30, 2025	2.40	2.40	2.40	2.40	2.40	-	-
May 29, 2025	2.25	2.40	2.25	2.40	2.40	-2.83%	1,206
May 28, 2025	2.47	2.47	2.47	2.47	2.47	2.92%	1,004
May 27, 2025	2.25	2.40	2.25	2.40	2.40	10.70%	7,104
May 23, 2025	2.25	2.25	2.15	2.17	2.17	11.75%	29,870
May 22, 2025	1.93	2.09	1.93	1.94	1.94	-1.52%	450
May 21, 2025	1.99	2.02	1.95	1.97	1.97	-0.51%	37,228
May 20, 2025	2.00	2.03	1.98	1.98	1.98	-4.21%	8,554
May 19, 2025	2.04	2.07	2.04	2.07	2.07	2.84%	1,600
May 16, 2025	2.01	2.01	2.01	2.01	2.01	-6.51%	10,000
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