Silex Systems Limited (SILXY)
OTCMKTS
· Delayed Price · Currency is USD
10.20
-0.03 (-0.29%)
May 20, 2025, 2:57 PM EDT
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2025 | 11.78 | 11.78 | 11.54 | 11.54 | 11.54 | -2.94% | 1,286 |
| Mar 28, 2025 | 11.94 | 11.94 | 11.80 | 11.89 | 11.89 | -3.08% | 410 |
| Mar 27, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.78% | 102 |
| Mar 26, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - | 38 |
| Mar 25, 2025 | 13.00 | 13.01 | 12.49 | 12.49 | 12.49 | -3.92% | 5,739 |
| Mar 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | 1,071 |
| Mar 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 63 |
| Mar 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 32 |
| Mar 19, 2025 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -2.91% | 834 |
| Mar 18, 2025 | 12.88 | 12.88 | 12.50 | 12.88 | 12.88 | -0.12% | 2,018 |
| Mar 17, 2025 | 12.90 | 12.90 | 12.89 | 12.89 | 12.89 | -4.38% | 230 |
| Mar 14, 2025 | 12.40 | 13.48 | 12.40 | 13.48 | 13.48 | 6.98% | 4,159 |
| Mar 13, 2025 | 13.49 | 13.49 | 12.60 | 12.60 | 12.60 | 2.65% | 710 |
| Mar 12, 2025 | 13.65 | 13.65 | 11.70 | 12.28 | 12.28 | 3.94% | 8,334 |
| Mar 11, 2025 | 11.75 | 11.81 | 11.58 | 11.81 | 11.81 | -1.67% | 15,030 |
| Mar 10, 2025 | 11.95 | 13.50 | 11.95 | 12.01 | 12.01 | -5.80% | 777 |