Silex Systems Limited (SILXY)
OTCMKTS · Delayed Price · Currency is USD
13.15
-0.58 (-4.19%)
Aug 12, 2025, 3:46 PM EDT
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 14.00 | 14.00 | 13.07 | 13.15 | 13.15 | -4.19% | 4,196 |
| Aug 11, 2025 | 14.17 | 14.17 | 13.73 | 13.73 | 13.73 | 3.58% | 3,347 |
| Aug 8, 2025 | 13.75 | 13.75 | 13.05 | 13.25 | 13.25 | -0.82% | 2,135 |
| Aug 7, 2025 | 14.10 | 14.10 | 13.01 | 13.36 | 13.36 | -8.37% | 7,229 |
| Aug 6, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - | - |
| Aug 5, 2025 | 15.25 | 16.49 | 13.67 | 14.58 | 14.58 | 10.29% | 2,225 |
| Aug 4, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | 250 |
| Aug 1, 2025 | 13.33 | 14.60 | 13.21 | 13.22 | 13.22 | 1.46% | 3,976 |
| Jul 31, 2025 | 13.51 | 13.51 | 13.03 | 13.03 | 13.03 | -4.40% | 1,681 |
| Jul 30, 2025 | 14.55 | 14.55 | 13.63 | 13.63 | 13.63 | -7.94% | 2,352 |
| Jul 29, 2025 | 15.78 | 15.78 | 14.77 | 14.81 | 14.81 | -3.17% | 434 |
| Jul 28, 2025 | 15.44 | 15.47 | 15.23 | 15.29 | 15.29 | -2.61% | 1,481 |
| Jul 25, 2025 | 15.47 | 15.70 | 15.47 | 15.70 | 15.70 | 1.29% | 4,326 |
| Jul 24, 2025 | 14.50 | 15.75 | 14.50 | 15.50 | 15.50 | 11.83% | 3,599 |
| Jul 23, 2025 | 14.30 | 14.30 | 13.86 | 13.86 | 13.86 | -3.08% | 515 |
| Jul 22, 2025 | 14.11 | 14.50 | 14.01 | 14.30 | 14.30 | -0.14% | 1,190 |
| Jul 21, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - | 38 |
| Jul 18, 2025 | 13.56 | 14.50 | 13.00 | 14.32 | 14.32 | 0.92% | 6,781 |
| Jul 17, 2025 | 14.25 | 14.33 | 14.19 | 14.19 | 14.19 | 1.36% | 5,115 |
| Jul 16, 2025 | 13.95 | 14.00 | 13.75 | 14.00 | 14.00 | -0.71% | 6,030 |
| Jul 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 17 |
| Jul 14, 2025 | 13.50 | 14.10 | 13.50 | 14.10 | 14.10 | 4.44% | 1,370 |
| Jul 11, 2025 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | 5.88% | 1,850 |
| Jul 10, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 11 |
| Jul 9, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -2.00% | 2,141 |
| Jul 8, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - | 132 |
| Jul 7, 2025 | 13.62 | 13.62 | 13.01 | 13.01 | 13.01 | -8.38% | 916 |
| Jul 3, 2025 | 14.12 | 14.20 | 14.12 | 14.20 | 14.20 | -2.07% | 400 |
| Jul 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 20 |
| Jul 1, 2025 | 12.83 | 14.50 | 12.83 | 14.50 | 14.50 | 1.75% | 1,687 |
| Jun 30, 2025 | 13.57 | 14.25 | 13.57 | 14.25 | 14.25 | -1.72% | 1,400 |
| Jun 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 100 |
| Jun 26, 2025 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | 7.81% | 13,379 |
| Jun 25, 2025 | 13.05 | 13.50 | 13.00 | 13.45 | 13.45 | -0.30% | 1,900 |
| Jun 24, 2025 | 12.75 | 13.54 | 12.68 | 13.49 | 13.49 | 7.92% | 10,121 |
| Jun 23, 2025 | 12.90 | 13.17 | 12.50 | 12.50 | 12.50 | -6.02% | 1,934 |
| Jun 20, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 39 |
| Jun 18, 2025 | 13.58 | 13.58 | 13.30 | 13.30 | 13.30 | 0.42% | 630 |
| Jun 17, 2025 | 13.91 | 13.91 | 13.24 | 13.25 | 13.25 | 4.70% | 1,316 |
| Jun 16, 2025 | 12.55 | 13.00 | 12.55 | 12.65 | 12.65 | 19.34% | 1,595 |
| Jun 13, 2025 | 11.47 | 11.47 | 10.50 | 10.60 | 10.60 | -13.14% | 2,256 |
| Jun 12, 2025 | 10.53 | 12.20 | 10.53 | 12.20 | 12.20 | 4.84% | 411 |
| 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 |