Silex Systems Limited (SILXF)
OTCMKTS
· Delayed Price · Currency is USD
2.900
+0.030 (1.05%)
Jul 3, 2025, 10:49 AM EDT
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 2.41% | 2,500 |