Silver Bull Resources, Inc. (TSX:SVB)
Canada · Delayed Price · Currency is CAD 0.3150
+0.0150 (5.00%)
Aug 11, 2025, 2:53 PM EDT
Silver Bull Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 1,600 |
| Aug 8, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | 21,800 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 14,000 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 16,020 |
| Aug 5, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 23,200 |
| Aug 1, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 7,500 |
| Jul 31, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 28,000 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 59,400 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 98,000 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 40,500 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 700 |
| Jul 24, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -3.28% | 123,905 |
| Jul 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.39% | 4,300 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 39,500 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 19,600 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.24 | 0.28 | 0.28 | -6.67% | 269,834 |
| Jul 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 302,000 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 2,000 |
| Jul 15, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 113,000 |
| Jul 14, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | - | 26,000 |
| Jul 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 83,900 |
| Jul 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 9,540 |
| Jul 9, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 296,813 |
| Jul 8, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 74,825 |
| Jul 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 52,708 |
| Jul 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | - |
| Jul 3, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 9,004 |
| Jul 2, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 10.00% | 106,700 |
| Jun 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 5,737 |
| Jun 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6,100 |
| Jun 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 14,000 |
| Jun 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 2,900 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 17,500 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Jun 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 2.00% | 35,500 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 19,224 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,025 |
| Jun 12, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.77% | 183,100 |
| Jun 11, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 39,600 |
| Jun 10, 2025 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 10.42% | 127,700 |
| Jun 9, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 50,800 |
| Jun 6, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 48,000 |
| Jun 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 24,400 |
| Jun 4, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 11.63% | 26,000 |
| Jun 3, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -8.51% | 205,700 |
| Jun 2, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 65,200 |
| May 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 32,000 |