Silver Mines Limited (SLVMF)
OTCMKTS · Delayed Price · Currency is USD
0.1482
+0.0232 (18.56%)
At close: Mar 27, 2026
SLVMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 18.56% | 13,495 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 25.00% | 32,600 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -14.89% | 25,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -12.96% | 3,450 |
| Mar 23, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 27.36% | 2,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.64% | 357,788 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 24,500 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | 9.09% | 21,675 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -24.91% | 500 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.27% | 21,162 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 28.75% | 19,100 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -19.07% | 188,578 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -0.92% | 123,589 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -3.63% | 36,250 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.02% | 12,500 |
| Mar 5, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -22.94% | 18,920 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.38% | 4,284 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.55% | 4,750 |
| Feb 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 14.86% | 43,401 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.12% | 36,570 |
| Feb 24, 2026 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | -2.38% | 57,454 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 11.17% | 84,000 |
| Feb 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.87% | 57,815 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 6.43% | 9,918 |
| Feb 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -17.65% | 14,392 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | -0.12% | 3,934 |
| Feb 13, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 17.87% | 23,124 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.14 | 0.14 | 0.14 | 6.33% | 62,301 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -14.86% | 44,900 |
| Feb 10, 2026 | 0.14 | 0.17 | 0.13 | 0.16 | 0.16 | 1.33% | 103,711 |
| Feb 9, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -7.41% | 275,296 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -0.64% | 77,616 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | 12.20% | 45,226 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -21.07% | 32,344 |
| Feb 2, 2026 | 0.11 | 0.19 | 0.11 | 0.19 | 0.19 | 22.74% | 132,679 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -22.65% | 342,166 |
| Jan 29, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 7.67% | 55,384 |
| Jan 28, 2026 | 0.23 | 0.24 | 0.19 | 0.19 | 0.19 | 14.82% | 114,737 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.79% | 704,754 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.89% | 1,631,260 |
| Jan 23, 2026 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 21.02% | 304,413 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 9,000 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | 4,016 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | 7.64% | 160,875 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.61% | 29,501 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -0.26% | 150,396 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | 3.07% | 44,221 |
| Jan 13, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | 7.14% | 33,358 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 0.50% | 17,400 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.13 | 0.14 | 0.14 | -5.69% | 68,678 |