Silex Systems Limited (SILXF)
OTCMKTS · Delayed Price · Currency is USD
3.130
-0.105 (-3.25%)
At close: Jul 20, 2026
SILXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3.55 | 3.72 | 3.55 | 3.72 | 3.72 | 1.89% | 3,350 |
| Jun 10, 2026 | 3.85 | 3.85 | 3.65 | 3.65 | 3.65 | -8.75% | 10,858 |
| Jun 9, 2026 | 4.10 | 4.15 | 4.00 | 4.00 | 4.00 | -5.88% | 5,550 |
| Jun 8, 2026 | 4.05 | 4.47 | 4.05 | 4.25 | 4.25 | - | 11,832 |
| Jun 5, 2026 | 4.18 | 4.25 | 4.15 | 4.25 | 4.25 | 2.16% | 10,680 |
| Jun 4, 2026 | 3.76 | 4.18 | 3.76 | 4.16 | 4.16 | -6.87% | 6,700 |
| Jun 3, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.75% | 500 |
| Jun 2, 2026 | 4.00 | 4.39 | 3.90 | 4.39 | 4.39 | 2.46% | 93,625 |
| Jun 1, 2026 | 4.39 | 4.39 | 4.28 | 4.28 | 4.28 | -1.51% | 1,300 |
| May 29, 2026 | 4.32 | 4.35 | 4.28 | 4.35 | 4.35 | -1.81% | 5,846 |
| May 28, 2026 | 4.42 | 4.52 | 4.40 | 4.43 | 4.43 | -3.49% | 19,350 |
| May 27, 2026 | 4.44 | 4.59 | 4.42 | 4.59 | 4.59 | 3.38% | 1,900 |
| May 26, 2026 | 4.49 | 4.49 | 4.32 | 4.44 | 4.44 | 4.10% | 11,850 |
| May 22, 2026 | 4.18 | 4.27 | 3.93 | 4.27 | 4.27 | 7.16% | 34,867 |
| May 21, 2026 | 3.60 | 4.40 | 3.60 | 3.98 | 3.98 | 5.85% | 34,626 |
| May 20, 2026 | 3.86 | 3.86 | 3.75 | 3.76 | 3.76 | -4.08% | 6,010 |
| May 19, 2026 | 3.95 | 4.11 | 3.92 | 3.92 | 3.92 | -1.13% | 11,340 |
| May 18, 2026 | 4.27 | 4.34 | 3.86 | 3.97 | 3.97 | -8.43% | 6,897 |
| May 14, 2026 | 4.25 | 4.33 | 4.20 | 4.33 | 4.33 | 0.46% | 19,277 |
| May 13, 2026 | 4.54 | 4.54 | 4.30 | 4.31 | 4.31 | -1.71% | 11,063 |
| May 12, 2026 | 4.55 | 4.59 | 4.35 | 4.39 | 4.39 | -1.90% | 7,578 |
| May 11, 2026 | 4.55 | 4.55 | 4.44 | 4.47 | 4.47 | -0.67% | 41,274 |
| May 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 1,140 |
| May 7, 2026 | 4.50 | 4.53 | 4.32 | 4.40 | 4.40 | 6.81% | 9,055 |
| May 4, 2026 | 4.40 | 4.40 | 4.12 | 4.12 | 4.12 | -3.52% | 1,236 |
| May 1, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.64% | 1,000 |