Silver Mines Limited (SLVMF)
OTCMKTS · Delayed Price · Currency is USD
0.1300
0.00 (0.00%)
At close: Jun 2, 2026
SLVMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 10,000 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.88% | 100 |
| May 22, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 1.22% | 6,420 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.26% | 20,000 |
| May 18, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.50% | 12,832 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.85% | 6,150 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -16.24% | 1,000 |
| May 11, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | 10.58% | 87,950 |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.93% | 27,500 |
| May 7, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -2.08% | 20,500 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 62.00% | 800 |
| May 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -37.04% | 1,000 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,100 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.96% | 5,000 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.00% | 6,000 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.47% | 1,350 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.68% | 11,000 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 291 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.81% | 710 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.46% | 12,658 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 2,000 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | 40.00% | 33,367 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.10 | 0.10 | 0.10 | -28.57% | 83,240 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 675 |
| Apr 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 1,750 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 2,700 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,000 |
| Apr 9, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -1.14% | 1,110 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | 5.20% | 13,824 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.52% | 7,500 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.63% | 100 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 10,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.54% | 77,500 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -12.75% | 22,630 |
| 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 | -14.86% | 25,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.00% | 3,450 |
| Mar 23, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 27.42% | 2,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.68% | 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 | -24.89% | 500 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.30% | 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 | -0.89% | 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 | 7.00% | 12,500 |
| Mar 5, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -22.95% | 18,920 |