Silver Elephant Mining Corp. (TSX:ELEF)
Canada
· Delayed Price · Currency is CAD 0.2200
0.00 (0.00%)
May 9, 2025, 3:59 PM EDT
Silver Elephant Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 10,500 |
| May 8, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 11,400 |
| May 7, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 19,500 |
| May 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 14,200 |
| May 5, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 4.76% | 36,616 |
| May 2, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 37,900 |
| May 1, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 37,400 |
| Apr 30, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 6,400 |
| Apr 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 4,800 |
| Apr 28, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 92,338 |
| Apr 25, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 37,535 |
| Apr 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 13,200 |
| Apr 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -9.26% | 17,722 |
| Apr 22, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | - | 30,400 |
| Apr 21, 2025 | 0.23 | 0.28 | 0.23 | 0.27 | 0.27 | 12.50% | 74,400 |
| Apr 17, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 36,500 |
| Apr 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 68,542 |
| Apr 15, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 13,600 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 4.55% | 25,600 |
| Apr 11, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | - | 53,400 |
| Apr 10, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.32% | 46,200 |
| Apr 9, 2025 | 0.19 | 0.22 | 0.18 | 0.21 | 0.21 | 13.89% | 43,200 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | 20.00% | 164,700 |
| Apr 7, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 64,200 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -8.33% | 68,000 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -20.00% | 280,939 |
| Apr 2, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 31,300 |
| Apr 1, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 6,300 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 19,847 |
| Mar 28, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -8.70% | 15,600 |
| Mar 27, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 11,900 |
| Mar 26, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 33,139 |
| Mar 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 6,800 |
| Mar 24, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 28,825 |
| Mar 21, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 72,210 |
| Mar 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 34,800 |
| Mar 19, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 22,700 |
| Mar 18, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 67,600 |
| Mar 17, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.42% | 53,843 |
| Mar 14, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 2.13% | 57,900 |
| Mar 13, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.90% | 25,546 |
| Mar 12, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.69% | 57,501 |
| Mar 11, 2025 | 0.23 | 0.23 | 0.18 | 0.20 | 0.20 | -11.36% | 52,300 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 29,400 |
| Mar 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 2,800 |
| Mar 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 3,100 |
| Mar 5, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -4.00% | 7,400 |
| Mar 4, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 21.95% | 33,200 |
| Mar 3, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -10.87% | 47,500 |
| Feb 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,800 |