Silver Bull Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.11	0.11	0.09	0.10	0.10	3.63%	136,886
Jun 12, 2026	0.10	0.10	0.09	0.10	0.10	-3.50%	32,935
Jun 11, 2026	0.11	0.11	0.09	0.10	0.10	2.62%	56,453
Jun 10, 2026	0.14	0.14	0.10	0.10	0.10	-5.85%	27,317
Jun 9, 2026	0.12	0.12	0.10	0.10	0.10	-13.75%	160,955
Jun 8, 2026	0.12	0.13	0.11	0.12	0.12	-2.60%	226,881
Jun 5, 2026	0.14	0.14	0.12	0.12	0.12	-10.27%	159,107
Jun 4, 2026	0.13	0.15	0.13	0.14	0.14	10.02%	303,965
Jun 3, 2026	0.12	0.14	0.12	0.12	0.12	-2.00%	318,320
Jun 2, 2026	0.09	0.14	0.08	0.13	0.13	58.20%	537,763
Jun 1, 2026	0.20	0.20	0.05	0.08	0.08	-86.38%	619,235
May 29, 2026	0.54	0.61	0.54	0.59	0.59	6.40%	259,616
May 28, 2026	0.51	0.56	0.51	0.56	0.56	9.81%	243,663
May 27, 2026	0.50	0.51	0.48	0.51	0.51	-1.33%	38,198
May 26, 2026	0.43	0.56	0.43	0.51	0.51	26.59%	136,318
May 22, 2026	0.40	0.42	0.40	0.41	0.41	1.25%	115,288
May 21, 2026	0.45	0.45	0.40	0.40	0.40	-6.59%	43,987
May 20, 2026	0.43	0.43	0.43	0.43	0.43	1.96%	35,745
May 19, 2026	0.43	0.43	0.42	0.42	0.42	-2.04%	8,553
May 18, 2026	0.42	0.44	0.42	0.43	0.43	-0.55%	6,757
May 15, 2026	0.43	0.44	0.42	0.43	0.43	3.38%	3,351
May 14, 2026	0.43	0.44	0.41	0.42	0.42	0.39%	26,851
May 13, 2026	0.43	0.43	0.41	0.42	0.42	1.31%	15,696
May 12, 2026	0.43	0.43	0.41	0.41	0.41	-1.20%	1,850
May 11, 2026	0.41	0.43	0.41	0.42	0.42	2.47%	45,034
May 8, 2026	0.40	0.41	0.40	0.41	0.41	-0.06%	55,383
May 7, 2026	0.45	0.45	0.40	0.41	0.41	-3.14%	92,836
May 6, 2026	0.41	0.42	0.40	0.42	0.42	3.76%	129,081
May 5, 2026	0.43	0.44	0.39	0.40	0.40	-6.22%	105,860
May 4, 2026	0.45	0.45	0.41	0.43	0.43	-2.17%	38,149
May 1, 2026	0.42	0.44	0.40	0.44	0.44	7.53%	21,087
Apr 30, 2026	0.41	0.42	0.41	0.41	0.41	5.62%	10,671
Apr 29, 2026	0.39	0.39	0.39	0.39	0.39	-3.25%	3,722
Apr 28, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	15,950
Apr 27, 2026	0.40	0.42	0.38	0.38	0.38	-5.40%	139,646
Apr 24, 2026	0.41	0.41	0.40	0.40	0.40	0.50%	39,259
Apr 23, 2026	0.40	0.43	0.40	0.40	0.40	5.63%	55,647
Apr 22, 2026	0.37	0.38	0.35	0.38	0.38	2.30%	51,573
Apr 21, 2026	0.24	0.37	0.24	0.37	0.37	31.11%	111,370
Apr 20, 2026	0.26	0.28	0.25	0.28	0.28	11.51%	31,733
Apr 17, 2026	0.26	0.26	0.25	0.25	0.25	2.02%	137,130
Apr 16, 2026	0.24	0.25	0.20	0.25	0.25	6.88%	93,435
Apr 15, 2026	0.22	0.24	0.22	0.23	0.23	4.75%	26,450
Apr 10, 2026	0.22	0.22	0.22	0.22	0.22	0.68%	3,571
Apr 9, 2026	0.21	0.22	0.21	0.22	0.22	2.11%	7,640
Apr 2, 2026	0.22	0.22	0.22	0.22	0.22	1.92%	1,200
Apr 1, 2026	0.21	0.21	0.21	0.21	0.21	1.66%	3,900
Mar 31, 2026	0.22	0.22	0.21	0.21	0.21	-1.52%	6,175
Mar 30, 2026	0.21	0.21	0.21	0.21	0.21	-1.79%	112
Mar 27, 2026	0.22	0.22	0.22	0.22	0.22	1.32%	10,040