Silver Bull Resources, Inc. (SVBL)
OTCMKTS · Delayed Price · Currency is USD
0.2362
-0.0041 (-1.72%)
Oct 17, 2025, 2:21 PM EDT
Silver Bull Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 0.28 | 0.28 | 0.23 | 0.24 | 0.24 | 1.10% | 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 |
| Oct 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -2.18% | 4,450 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 2.19% | 40,568 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.22% | 68,117 |
| Sep 29, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 4.51% | 142,790 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.60% | 2,513 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.62% | 2,066 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.67% | 22,780 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.71% | 16,000 |
| Sep 22, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.98% | 5,553 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.45% | 14,250 |
| Sep 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 8.88% | 33,500 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 113,888 |
| Sep 15, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 32,248 |
| Sep 12, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -5.45% | 25,888 |
| Sep 11, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 10.19% | 13,060 |
| Sep 10, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -2.28% | 45,925 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.41% | 8,745 |
| Sep 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.93% | 39,812 |
| Sep 5, 2025 | 0.24 | 0.29 | 0.24 | 0.25 | 0.25 | 5.21% | 12,930 |
| Sep 4, 2025 | 0.20 | 0.29 | 0.20 | 0.24 | 0.24 | - | 21,700 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 2.41% | 22,560 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.75% | 23,772 |
| Aug 29, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.75% | 45,055 |
| Aug 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.69% | 2,878 |
| Aug 27, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.26% | 20,143 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.90% | 2,000 |
| Aug 25, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -0.56% | 54,365 |
| Aug 22, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 14.94% | 19,875 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 225 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.91% | 9,700 |
| Aug 19, 2025 | 0.10 | 0.21 | 0.10 | 0.21 | 0.21 | -2.10% | 8,801 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 95 |
| Aug 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.78% | 196,311 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.05% | 10,178 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.27% | 16,200 |
| Aug 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 140 |
| Aug 11, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -3.36% | 4,083 |
| Aug 8, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 5.50% | 29,543 |
| Aug 7, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.85% | 4,744 |