Silver Bull Resources, Inc. (SVBL)
OTCMKTS · Delayed Price · Currency is USD
0.2304
-0.0196 (-7.84%)
At close: Dec 17, 2025
Silver Bull Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -7.84% | 54,954 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 26,925 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 2.23% | 2,570 |
| Dec 12, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.89% | 150,135 |
| Dec 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.59% | 11,890 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.52% | 13,054 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 38,005 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 5,789 |
| Dec 5, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.41% | 14,751 |
| Dec 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.36% | 6,350 |
| Dec 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.67% | 5,664 |
| Dec 1, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | -1.68% | 19,749 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 6,425 |
| Nov 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.50% | 23,425 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.52% | 26,708 |
| Nov 24, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.55% | 7,542 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.16% | 15,025 |
| Nov 19, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -0.85% | 105,995 |
| Nov 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 35,400 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.60% | 7,000 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.75% | 26,000 |
| Nov 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.64% | 24,000 |
| Nov 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 10.91% | 41,113 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.29% | 493 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 3.17% | 750 |
| Nov 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.21% | 25,057 |
| Nov 6, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 26.37% | 168,122 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -8.17% | 15,625 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.45% | 21,802 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 9,050 |
| Oct 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 9,500 |
| Oct 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.66% | 4,406 |
| Oct 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.70% | 145,497 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.15% | 37,875 |
| Oct 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -3.35% | 5,766 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.82% | 10,376 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -3.75% | 1,803 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.37% | 5,202 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.99% | 4,194 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.71% | 4,525 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | 1.09% | 194,568 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.96% | 6,050 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 11,411 |
| Oct 13, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 2,675 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | -4.00% | 20,794 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 6.34% | 24,990 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 22,693 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -1.69% | 21,313 |
| Oct 6, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.26% | 91,551 |
| Oct 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.04% | 31,725 |