Silex Systems Limited (SILXF)
OTCMKTS · Delayed Price · Currency is USD
4.085
-0.115 (-2.74%)
Aug 25, 2026, 2:57 PM EST
SILXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.95 | 4.10 | 3.95 | 4.09 | 4.09 | -2.74% | 9,170 |
| Aug 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 9.95% | 1,076 |
| Aug 21, 2026 | 3.85 | 3.85 | 3.77 | 3.82 | 3.82 | 2.96% | 500 |
| Aug 20, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 2.34% | 10,000 |
| Aug 19, 2026 | 3.35 | 3.74 | 3.35 | 3.63 | 3.63 | -0.68% | 1,315 |
| Aug 18, 2026 | 3.71 | 3.71 | 3.60 | 3.65 | 3.65 | -6.17% | 1,000 |
| Aug 17, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.91% | 2,240 |
| Aug 14, 2026 | 3.85 | 3.85 | 3.78 | 3.78 | 3.78 | -0.53% | 1,100 |
| Aug 12, 2026 | 3.65 | 3.99 | 3.65 | 3.80 | 3.80 | 2.01% | 24,350 |
| Aug 11, 2026 | 3.50 | 3.73 | 3.50 | 3.73 | 3.73 | 6.91% | 2,882 |
| Aug 10, 2026 | 3.48 | 3.48 | 3.47 | 3.48 | 3.48 | 0.50% | 4,500 |
| Aug 7, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | 1.97% | 5,422 |
| Aug 6, 2026 | 3.35 | 3.42 | 3.35 | 3.40 | 3.40 | -3.55% | 6,171 |
| Aug 5, 2026 | 3.50 | 3.60 | 3.50 | 3.53 | 3.53 | 0.71% | 11,300 |
| Aug 4, 2026 | 3.67 | 3.67 | 3.00 | 3.50 | 3.50 | 1.89% | 14,925 |
| Aug 3, 2026 | 3.26 | 3.44 | 3.26 | 3.44 | 3.44 | 4.09% | 2,509 |
| Jul 31, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.80% | 1,800 |
| Jul 30, 2026 | 3.00 | 3.21 | 2.95 | 3.21 | 3.21 | 4.39% | 23,239 |
| Jul 29, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -5.67% | 8,000 |
| Jul 28, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | -9.32% | 500 |
| Jul 27, 2026 | 3.32 | 3.60 | 3.32 | 3.60 | 3.60 | 8.12% | 3,300 |
| Jul 24, 2026 | 2.95 | 3.33 | 2.95 | 3.33 | 3.33 | -3.62% | 850 |
| Jul 23, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 599 |
| Jul 22, 2026 | 3.53 | 3.53 | 3.45 | 3.45 | 3.45 | 2.99% | 1,200 |
| Jul 21, 2026 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | 7.03% | 1,280 |
| Jul 20, 2026 | 3.17 | 3.26 | 3.13 | 3.13 | 3.13 | -3.25% | 7,599 |
| Jul 17, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | -0.46% | 2,854 |
| Jul 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -3.27% | 900 |
| Jul 15, 2026 | 3.51 | 3.51 | 3.36 | 3.36 | 3.36 | 0.60% | 7,812 |
| Jul 14, 2026 | 3.50 | 3.58 | 3.34 | 3.34 | 3.34 | -9.49% | 8,687 |
| Jul 13, 2026 | 3.82 | 3.82 | 3.69 | 3.69 | 3.69 | 2.22% | 1,796 |
| Jul 10, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.28% | 205 |
| Jul 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 280 |
| Jul 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.03% | 1,595 |
| Jul 7, 2026 | 3.62 | 3.64 | 3.53 | 3.64 | 3.64 | 3.93% | 13,671 |
| Jul 6, 2026 | 3.78 | 3.90 | 3.50 | 3.50 | 3.50 | -8.29% | 4,050 |
| Jul 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 5.13% | 600 |
| Jul 1, 2026 | 3.72 | 3.72 | 3.63 | 3.63 | 3.63 | -0.55% | 6,600 |
| Jun 30, 2026 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | -2.01% | 3,087 |
| Jun 29, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.78% | 200 |
| Jun 26, 2026 | 3.40 | 3.74 | 3.40 | 3.66 | 3.66 | -2.14% | 18,100 |
| Jun 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 1,804 |
| Jun 24, 2026 | 3.90 | 3.95 | 3.74 | 3.74 | 3.74 | 0.40% | 10,387 |
| Jun 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -9.15% | 500 |
| Jun 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.24% | 1,000 |
| Jun 18, 2026 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 3.54% | 2,800 |
| Jun 17, 2026 | 3.95 | 3.98 | 3.95 | 3.95 | 3.95 | - | 1,627 |
| Jun 16, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95% | 200 |
| Jun 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.83% | 800 |
| Jun 12, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.59% | 600 |