Silver Bull Resources, Inc. (SVBL)
OTCMKTS
· Delayed Price · Currency is USD
0.1700
-0.0097 (-5.40%)
Jun 3, 2025, 12:27 PM EDT
Silver Bull Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.40% | 10,100 |
| Jun 2, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 0.31% | 10,540 |
| May 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,000 |
| May 29, 2025 | 0.10 | 0.19 | 0.10 | 0.18 | 0.18 | 6.96% | 16,824 |
| May 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.12% | 8,519 |
| May 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.39% | 44,952 |
| May 23, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 8.98% | 104,300 |
| May 22, 2025 | 0.10 | 0.16 | 0.10 | 0.15 | 0.15 | 2.16% | 2,875 |
| May 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.49% | 6,300 |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 13.23% | 17,093 |
| May 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.77% | 2,250 |
| May 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.49% | 80,779 |
| May 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.36% | 2,175 |
| May 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.02% | 28,500 |
| May 8, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 12.35% | 13,125 |
| May 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.96% | 20,200 |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.21% | 8,408 |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 83 |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.22% | 8,843 |
| May 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 6.39% | 9,100 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.85% | 110 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.76% | 1,350 |
| Apr 25, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 7.70% | 6,250 |
| Apr 24, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -10.71% | 8,127 |
| Apr 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.82% | 20,000 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.56% | 250 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.02% | 17,084 |
| Apr 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.63% | 8,106 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -7.32% | 17,191 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.05% | 4,405 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.18% | 35,000 |
| Apr 11, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 5.87% | 40,250 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.76% | 363 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2 |
| Apr 7, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.01% | 15,125 |
| Apr 4, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.87% | 2,811 |
| Apr 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 13,344 |
| Apr 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 2,953 |
| Apr 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.10% | 2,275 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.10% | 5,787 |
| Mar 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 13.30% | 26,475 |
| Mar 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.81% | 550 |
| Mar 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.96% | 1,250 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.48% | 1,013 |