Silver Bull Resources, Inc. (TSX:SVB)
Canada · Delayed Price · Currency is CAD 0.3400
-0.0050 (-1.45%)
Sep 15, 2025, 2:54 PM EDT
Silver Bull Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.39 | 0.39 | 0.32 | 0.35 | 0.35 | -4.17% | 86,822 |
| Sep 11, 2025 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | 2.86% | 73,000 |
| Sep 10, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.11% | 11,700 |
| Sep 9, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | -2.67% | 44,000 |
| Sep 8, 2025 | 0.37 | 0.39 | 0.34 | 0.38 | 0.38 | 4.17% | 129,200 |
| Sep 5, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 4.35% | 28,128 |
| Sep 4, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 64,500 |
| Sep 3, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.15% | 65,938 |
| Sep 2, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 85,600 |
| Aug 29, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 49,500 |
| Aug 28, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.08% | 99,200 |
| Aug 27, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 0.78% | 22,523 |
| Aug 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.38% | 17,800 |
| Aug 25, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 277,900 |
| Aug 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 103,748 |
| Aug 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 49,116 |
| Aug 20, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 41,500 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 13,300 |
| Aug 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 13,040 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 12,500 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 44,140 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 30,525 |
| Aug 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 5,008 |
| 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 |