Silver Bull Resources, Inc. (TSX:SVB)
Canada
· Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
Apr 22, 2025, 12:27 PM EDT
Silver Bull Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,502 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 34,500 |
| Apr 17, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -3.45% | 24,100 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.38% | 2,500 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | - |
| Apr 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 4,400 |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 1,600 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 43,800 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 14,500 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 17,000 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,000 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 17,625 |
| Apr 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,500 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 500 |
| Mar 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 1,000 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 58,000 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 21,500 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 48,500 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 18,200 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 19,000 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 6,000 |
| Mar 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | - |
| Mar 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 11,500 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 7,000 |
| Mar 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 12,500 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,400 |
| Mar 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 8,100 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 5,600 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 8,000 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 69,600 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 1,500 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 55,300 |
| Feb 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 33,100 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 24,024 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 55,000 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 16,900 |
| Feb 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 135,500 |
| Feb 20, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -8.11% | 98,700 |
| Feb 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 54,000 |
| Feb 18, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 65,024 |
| Feb 14, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 2.56% | 107,029 |
| Feb 13, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 65,500 |
| Feb 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 1,000 |
| Feb 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 24,700 |
| Feb 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 6,100 |