Silver Elephant Mining Corp. (TSX: ELEF)

Silver Elephant Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	0.36	0.38	0.36	0.37	0.37	2.82%	16,880
Dec 24, 2024	0.38	0.38	0.36	0.36	0.36	-	2,600
Dec 23, 2024	0.34	0.36	0.34	0.36	0.36	-	27,400
Dec 20, 2024	0.35	0.37	0.34	0.36	0.36	-4.05%	43,620
Dec 19, 2024	0.36	0.37	0.35	0.37	0.37	2.78%	19,400
Dec 18, 2024	0.35	0.38	0.35	0.36	0.36	4.35%	19,236
Dec 17, 2024	0.37	0.37	0.31	0.35	0.35	-8.00%	46,800
Dec 16, 2024	0.38	0.39	0.38	0.38	0.38	-6.25%	25,300
Dec 13, 2024	0.40	0.41	0.40	0.40	0.40	-1.23%	45,602
Dec 12, 2024	0.45	0.45	0.41	0.41	0.41	-4.71%	5,700
Dec 11, 2024	0.44	0.44	0.41	0.43	0.43	2.41%	11,500
Dec 10, 2024	0.43	0.44	0.42	0.42	0.42	-7.78%	17,810
Dec 9, 2024	0.41	0.45	0.41	0.45	0.45	4.65%	108,800
Dec 6, 2024	0.44	0.44	0.42	0.43	0.43	1.18%	48,300
Dec 5, 2024	0.42	0.43	0.42	0.43	0.43	-2.30%	1,000
Dec 4, 2024	0.44	0.45	0.44	0.44	0.44	-	46,720
Dec 3, 2024	0.44	0.44	0.43	0.44	0.44	1.16%	26,100
Dec 2, 2024	0.46	0.46	0.43	0.43	0.43	-4.44%	28,620
Nov 29, 2024	0.45	0.46	0.44	0.45	0.45	2.27%	39,445
Nov 28, 2024	0.43	0.45	0.43	0.44	0.44	2.33%	48,700
Nov 27, 2024	0.41	0.43	0.41	0.43	0.43	8.86%	21,515
Nov 26, 2024	0.40	0.43	0.40	0.40	0.40	-1.25%	43,200
Nov 25, 2024	0.42	0.43	0.39	0.40	0.40	-6.98%	32,837
Nov 22, 2024	0.43	0.44	0.42	0.43	0.43	-2.27%	113,200
Nov 21, 2024	0.49	0.49	0.43	0.44	0.44	-9.28%	46,936
Nov 20, 2024	0.49	0.51	0.48	0.49	0.49	-1.02%	54,500
Nov 19, 2024	0.49	0.50	0.48	0.49	0.49	-	11,303
Nov 18, 2024	0.50	0.52	0.46	0.49	0.49	2.08%	85,306
Nov 15, 2024	0.50	0.50	0.47	0.48	0.48	-1.03%	11,000
Nov 14, 2024	0.44	0.49	0.44	0.49	0.49	7.78%	38,500
Nov 13, 2024	0.44	0.48	0.44	0.45	0.45	-	54,226
Nov 12, 2024	0.43	0.46	0.43	0.45	0.45	4.65%	29,000
Nov 11, 2024	0.49	0.49	0.42	0.43	0.43	-17.31%	106,303
Nov 8, 2024	0.58	0.58	0.52	0.52	0.52	-8.77%	133,500
Nov 7, 2024	0.57	0.57	0.56	0.57	0.57	1.79%	37,100
Nov 6, 2024	0.56	0.57	0.56	0.56	0.56	-	14,138
Nov 5, 2024	0.57	0.57	0.56	0.56	0.56	-1.75%	9,800
Nov 4, 2024	0.56	0.58	0.56	0.57	0.57	3.64%	13,941
Nov 1, 2024	0.56	0.57	0.55	0.55	0.55	-5.17%	11,300
Oct 31, 2024	0.58	0.60	0.56	0.58	0.58	-3.33%	38,700
Oct 30, 2024	0.59	0.60	0.59	0.60	0.60	-	42,600
Oct 29, 2024	0.64	0.64	0.59	0.60	0.60	-6.25%	100,300
Oct 28, 2024	0.63	0.65	0.63	0.64	0.64	-1.54%	26,634
Oct 25, 2024	0.65	0.65	0.63	0.65	0.65	-1.52%	55,700
Oct 24, 2024	0.66	0.66	0.63	0.66	0.66	-	49,520
Oct 23, 2024	0.65	0.66	0.62	0.66	0.66	1.54%	134,200
Oct 22, 2024	0.65	0.65	0.64	0.65	0.65	-	161,100
Oct 21, 2024	0.65	0.66	0.64	0.65	0.65	3.17%	166,248
Oct 18, 2024	0.62	0.64	0.62	0.63	0.63	3.28%	96,400
Oct 17, 2024	0.65	0.65	0.61	0.61	0.61	-6.15%	102,900
Oct 16, 2024	0.63	0.66	0.62	0.65	0.65	6.56%	169,300
Oct 15, 2024	0.64	0.64	0.58	0.61	0.61	-4.69%	72,900
Oct 11, 2024	0.65	0.65	0.61	0.64	0.64	-5.88%	98,700
Oct 10, 2024	0.64	0.68	0.62	0.68	0.68	3.03%	126,200
Oct 9, 2024	0.64	0.66	0.63	0.66	0.66	1.54%	40,934
Oct 8, 2024	0.65	0.69	0.63	0.65	0.65	-4.41%	120,500
Oct 7, 2024	0.68	0.74	0.66	0.68	0.68	-5.56%	595,821
Oct 4, 2024	0.65	0.72	0.64	0.72	0.72	12.50%	183,700
Oct 3, 2024	0.65	0.66	0.63	0.64	0.64	-1.54%	30,700
Oct 2, 2024	0.58	0.67	0.56	0.65	0.65	14.04%	152,115
Oct 1, 2024	0.57	0.63	0.55	0.57	0.57	-1.72%	108,400
Sep 30, 2024	0.66	0.66	0.57	0.58	0.58	-14.71%	113,600
Sep 27, 2024	0.50	0.85	0.48	0.68	0.68	41.67%	735,300
Sep 26, 2024	0.52	0.52	0.48	0.48	0.48	-4.00%	35,500
Sep 25, 2024	0.51	0.51	0.49	0.50	0.50	-	101,600
Sep 24, 2024	0.49	0.50	0.49	0.50	0.50	2.04%	95,910
Sep 23, 2024	0.52	0.52	0.49	0.49	0.49	-1.01%	52,600
Sep 20, 2024	0.48	0.50	0.47	0.50	0.50	5.32%	131,331
Sep 19, 2024	0.45	0.47	0.43	0.47	0.47	6.82%	58,527
Sep 18, 2024	0.45	0.45	0.44	0.44	0.44	2.33%	70,400
Sep 17, 2024	0.43	0.45	0.43	0.43	0.43	-1.15%	115,600
Sep 16, 2024	0.44	0.48	0.43	0.44	0.44	-	67,329
Sep 13, 2024	0.44	0.44	0.44	0.44	0.44	7.41%	32,330
Sep 12, 2024	0.42	0.43	0.41	0.41	0.41	-1.22%	9,000
Sep 11, 2024	0.41	0.41	0.40	0.41	0.41	-	4,801
Sep 10, 2024	0.41	0.41	0.41	0.41	0.41	1.23%	4,500
Sep 9, 2024	0.41	0.42	0.41	0.41	0.41	1.25%	9,200
Sep 6, 2024	0.41	0.41	0.39	0.40	0.40	-5.88%	19,635
Sep 5, 2024	0.44	0.44	0.43	0.43	0.43	-	9,001
Sep 4, 2024	0.42	0.43	0.42	0.43	0.43	-	16,045
Sep 3, 2024	0.44	0.44	0.42	0.43	0.43	-2.30%	25,100
Aug 30, 2024	0.43	0.45	0.43	0.44	0.44	2.35%	38,035
Aug 29, 2024	0.42	0.43	0.42	0.43	0.43	3.66%	9,900
Aug 28, 2024	0.41	0.41	0.41	0.41	0.41	-1.20%	3,000
Aug 27, 2024	0.43	0.43	0.41	0.42	0.42	-4.60%	51,300
Aug 26, 2024	0.44	0.44	0.39	0.44	0.44	-5.43%	72,500
Aug 23, 2024	0.43	0.46	0.43	0.46	0.46	8.24%	13,200
Aug 22, 2024	0.41	0.47	0.41	0.43	0.43	-1.16%	46,300
Aug 21, 2024	0.43	0.43	0.40	0.43	0.43	2.38%	21,000
Aug 20, 2024	0.43	0.43	0.42	0.42	0.42	1.20%	5,800
Aug 19, 2024	0.42	0.42	0.40	0.42	0.42	-	72,300
Aug 16, 2024	0.45	0.45	0.41	0.42	0.42	-6.74%	36,600
Aug 15, 2024	0.42	0.46	0.42	0.45	0.45	3.49%	87,520
Aug 14, 2024	0.43	0.43	0.43	0.43	0.43	1.18%	-
Aug 13, 2024	0.41	0.43	0.41	0.43	0.43	-2.30%	4,000
Aug 12, 2024	0.44	0.44	0.42	0.44	0.44	-	31,300
Aug 9, 2024	0.41	0.44	0.41	0.44	0.44	2.96%	7,400
Aug 8, 2024	0.41	0.43	0.41	0.42	0.42	0.60%	4,809
Aug 7, 2024	0.43	0.43	0.42	0.42	0.42	-	42,500
Aug 6, 2024	0.45	0.45	0.42	0.42	0.42	-4.00%	45,847

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.