Silver Mines Limited (SLVMF)
OTCMKTS · Delayed Price · Currency is USD
0.1417
+0.0129 (10.02%)
Sep 23, 2026, 9:30 AM EST
SLVMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -14.52% | 123,392 |
| Sep 24, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -10.09% | 70,121 |
| Sep 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 10.02% | 36,202 |
| Sep 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 28.80% | 45,429 |
| Sep 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -22.36% | 1,164 |
| Sep 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.33% | 75,000 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.15% | 99,984 |
| Sep 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.75% | 5,000 |
| Sep 3, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 50,300 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,016 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.83% | 15,000 |
| Aug 27, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 0.08% | 99,933 |
| Aug 24, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 28.70% | 147,000 |
| Aug 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.15% | 35,000 |
| Aug 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.51% | 1,050 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.73% | 300 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.77% | 10,500 |
| Aug 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.94% | 110,000 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | 29.82% | 30,500 |
| Aug 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -20.86% | 16,000 |
| Aug 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.41% | 10,000 |
| Aug 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -14.17% | 25,400 |
| Aug 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 58.23% | 32,000 |
| Jul 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.20% | 999 |
| Jul 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.27% | 300 |
| Jul 24, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 19.89% | 343,401 |
| Jul 22, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -0.44% | 10,000 |
| Jul 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -11.94% | 21,200 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 16.28% | 2,050 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.50% | 15,000 |
| Jul 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.54% | 5,000 |
| Jul 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 16.82% | 16,600 |
| Jul 6, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -12.60% | 22,055 |
| Jul 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.75% | 10,000 |
| Jun 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.44% | 500 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.25% | 21,300 |
| Jun 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.55% | 25,012 |
| Jun 23, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 24.31% | 6,226 |
| Jun 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.00% | 15,006 |
| Jun 17, 2026 | 0.11 | 0.12 | 0.08 | 0.10 | 0.10 | -16.67% | 104,169 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 33.33% | 5,700 |
| Jun 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | 300 |
| Jun 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.10% | 36,200 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -23.08% | 5,000 |
| 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 |