Silex Systems Limited (SILXY)
OTCMKTS
· Delayed Price · Currency is USD
12.20
+0.56 (4.83%)
Jun 12, 2025, 3:42 PM EDT
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 11.55 | 12.45 | 11.50 | 11.64 | 11.64 | -4.04% | 10,213 |
| Jun 10, 2025 | 12.77 | 13.01 | 11.55 | 12.13 | 12.13 | 1.14% | 29,573 |
| Jun 9, 2025 | 12.01 | 12.12 | 11.44 | 11.99 | 11.99 | -0.39% | 10,031 |
| Jun 6, 2025 | 11.45 | 12.04 | 11.40 | 12.04 | 12.04 | 5.57% | 1,475 |
| Jun 5, 2025 | 11.50 | 11.90 | 11.41 | 11.41 | 11.41 | 3.59% | 7,290 |
| Jun 4, 2025 | 11.64 | 13.27 | 11.00 | 11.01 | 11.01 | -0.59% | 2,715 |
| Jun 3, 2025 | 11.01 | 11.40 | 10.51 | 11.08 | 11.08 | -1.47% | 11,618 |
| Jun 2, 2025 | 11.75 | 11.75 | 11.24 | 11.24 | 11.24 | 3.59% | 487 |
| May 30, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| May 29, 2025 | 11.90 | 11.90 | 10.85 | 10.85 | 10.85 | -9.58% | 4,132 |
| May 28, 2025 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | 0.84% | 1,158 |
| May 27, 2025 | 11.84 | 12.25 | 11.75 | 11.90 | 11.90 | 4.34% | 2,351 |
| May 23, 2025 | 10.65 | 11.41 | 10.50 | 11.41 | 11.41 | 13.48% | 11,995 |
| May 22, 2025 | 9.90 | 10.05 | 9.90 | 10.05 | 10.05 | - | 793 |
| May 21, 2025 | 10.00 | 10.22 | 10.00 | 10.05 | 10.05 | -1.47% | 1,817 |
| May 20, 2025 | 10.04 | 10.20 | 10.04 | 10.20 | 10.20 | -0.29% | 300 |
| May 19, 2025 | 10.00 | 10.25 | 10.00 | 10.23 | 10.23 | -5.71% | 3,369 |
| May 16, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | 4.33% | 1,316 |
| May 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| May 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 251 |
| May 13, 2025 | 9.99 | 10.40 | 9.99 | 10.40 | 10.40 | 5.10% | 1,300 |
| May 12, 2025 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 7.55% | 276 |
| May 9, 2025 | 9.70 | 9.70 | 9.20 | 9.20 | 9.20 | -8.00% | 500 |
| May 8, 2025 | 9.78 | 10.00 | 9.65 | 10.00 | 10.00 | 3.09% | 10,068 |
| May 7, 2025 | 10.15 | 10.15 | 9.45 | 9.70 | 9.70 | 8.44% | 615 |
| May 6, 2025 | 9.40 | 9.40 | 8.82 | 8.95 | 8.95 | -14.32% | 12,062 |
| May 5, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 5.45% | 618 |
| May 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 87 |
| May 1, 2025 | 9.99 | 10.00 | 9.75 | 9.90 | 9.90 | 1.64% | 12,022 |
| Apr 30, 2025 | 9.68 | 9.75 | 9.68 | 9.74 | 9.74 | 2.53% | 851 |
| Apr 29, 2025 | 9.44 | 9.50 | 9.44 | 9.50 | 9.50 | 6.74% | 530 |
| Apr 28, 2025 | 9.15 | 9.73 | 8.90 | 8.90 | 8.90 | -1.11% | 5,146 |
| Apr 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -6.15% | 1,049 |
| Apr 24, 2025 | 9.82 | 9.82 | 9.59 | 9.59 | 9.59 | 10.23% | 315 |
| Apr 23, 2025 | 8.72 | 8.72 | 8.25 | 8.70 | 8.70 | 5.45% | 3,449 |
| Apr 22, 2025 | 8.40 | 8.45 | 8.25 | 8.25 | 8.25 | -3.73% | 7,251 |
| Apr 21, 2025 | 9.78 | 9.78 | 8.57 | 8.57 | 8.57 | -4.78% | 8,557 |
| Apr 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.39% | 1,758 |
| Apr 16, 2025 | 9.00 | 9.00 | 8.65 | 8.79 | 8.79 | -4.56% | 15,816 |
| Apr 15, 2025 | 9.58 | 9.58 | 9.00 | 9.21 | 9.21 | -4.01% | 4,480 |
| Apr 14, 2025 | 9.46 | 9.84 | 9.08 | 9.60 | 9.60 | 6.61% | 14,647 |
| Apr 11, 2025 | 9.10 | 9.10 | 8.81 | 9.00 | 9.00 | -1.10% | 13,783 |
| Apr 10, 2025 | 9.45 | 9.45 | 8.78 | 9.10 | 9.10 | -2.67% | 5,900 |
| Apr 9, 2025 | 9.17 | 9.40 | 9.00 | 9.35 | 9.35 | 6.13% | 4,027 |
| Apr 8, 2025 | 9.18 | 9.40 | 8.81 | 8.81 | 8.81 | - | 3,383 |
| Apr 7, 2025 | 9.00 | 9.50 | 8.62 | 8.81 | 8.81 | -7.36% | 2,045 |
| Apr 4, 2025 | 10.10 | 10.10 | 9.51 | 9.51 | 9.51 | -14.36% | 1,271 |
| Apr 3, 2025 | 11.00 | 11.55 | 10.65 | 11.11 | 11.11 | -4.92% | 2,192 |
| Apr 2, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 4.87% | 155 |
| Apr 1, 2025 | 11.21 | 11.21 | 11.14 | 11.14 | 11.14 | -3.48% | 1,176 |