Silex Systems Limited (SILXF)
OTCMKTS · Delayed Price · Currency is USD
4.550
+0.050 (1.11%)
May 11, 2026, 9:53 AM EST
SILXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.80% | 9,055 |
| May 4, 2026 | 4.40 | 4.40 | 4.12 | 4.12 | 4.12 | -3.51% | 1,236 |
| May 1, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.64% | 1,000 |
| Apr 30, 2026 | 4.18 | 4.39 | 4.15 | 4.16 | 4.16 | -5.07% | 25,510 |
| Apr 29, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.54% | 1,000 |
| Apr 24, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | -2.26% | 4,220 |
| Apr 23, 2026 | 4.58 | 4.63 | 4.58 | 4.60 | 4.60 | 4.90% | 9,000 |
| Apr 22, 2026 | 4.34 | 4.39 | 4.19 | 4.39 | 4.39 | 2.21% | 13,400 |
| Apr 21, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.23% | 250 |
| Apr 20, 2026 | 4.10 | 4.33 | 4.10 | 4.30 | 4.30 | 0.47% | 2,283 |
| Apr 17, 2026 | 4.25 | 4.30 | 4.25 | 4.28 | 4.28 | 2.42% | 12,310 |
| Apr 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.46% | 1,860 |
| Apr 15, 2026 | 4.10 | 4.16 | 4.04 | 4.16 | 4.16 | 2.21% | 27,121 |
| Apr 14, 2026 | 4.06 | 4.07 | 4.06 | 4.07 | 4.07 | 5.30% | 600 |
| Apr 10, 2026 | 3.95 | 3.95 | 3.87 | 3.87 | 3.87 | -3.25% | 1,435 |
| Apr 8, 2026 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | 7.54% | 16,355 |
| Apr 7, 2026 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | 6.75% | 470 |
| Apr 6, 2026 | 3.63 | 3.65 | 3.48 | 3.48 | 3.48 | -3.06% | 6,196 |
| Apr 2, 2026 | 3.57 | 3.62 | 3.57 | 3.59 | 3.59 | -7.55% | 1,657 |
| Apr 1, 2026 | 3.70 | 4.01 | 3.70 | 3.88 | 3.88 | 4.95% | 7,096 |
| Mar 31, 2026 | 3.59 | 3.70 | 3.57 | 3.70 | 3.70 | 10.45% | 16,375 |
| Mar 30, 2026 | 3.50 | 3.70 | 3.35 | 3.35 | 3.35 | -9.46% | 38,680 |
| Mar 27, 2026 | 3.65 | 3.75 | 3.65 | 3.70 | 3.70 | 1.37% | 4,745 |
| Mar 26, 2026 | 3.60 | 3.71 | 3.60 | 3.65 | 3.65 | -9.43% | 18,615 |
| Mar 25, 2026 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | 14.39% | 225 |
| Mar 24, 2026 | 3.20 | 3.56 | 3.20 | 3.52 | 3.52 | -5.80% | 30,295 |
| Mar 23, 2026 | 3.69 | 3.95 | 3.69 | 3.74 | 3.74 | -0.66% | 11,390 |
| 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 |