Silver Mines Limited (SLVMF)
OTCMKTS
· Delayed Price · Currency is USD
0.0730
+0.0030 (4.29%)
May 28, 2025, 2:37 PM EDT
Silver Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 23, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | - | 12,000 |
| May 22, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | - | 5,366 |
| May 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 40.00% | 5,999 |
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -28.57% | 8,000 |
| May 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 6, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 4.32% | 700 |
| May 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 25,000 |
| Apr 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -16.12% | 2,000 |
| Apr 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 23.08% | 262,500 |
| Apr 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 12,500 |
| Apr 21, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | - | 4,800 |
| Apr 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,200 |
| Apr 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 700 |
| Apr 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 23.89% | 331 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.39% | 1,001 |
| Apr 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.35% | 2,200 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 20.97% | 10,000 |
| Mar 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.86% | 300 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.51% | 10,000 |
| Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 32.92% | 18,500 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |