Silver Bull Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.29	0.29	0.29	0.29	0.29	-	39,554
Feb 9, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	99,179
Feb 6, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	40,462
Feb 5, 2026	0.30	0.30	0.28	0.29	0.29	-8.06%	98,453
Feb 4, 2026	0.30	0.31	0.30	0.31	0.31	-	110,617
Feb 3, 2026	0.30	0.32	0.30	0.31	0.31	1.64%	94,082
Feb 2, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	7,307
Jan 30, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	109,084
Jan 29, 2026	0.32	0.33	0.32	0.32	0.32	-3.08%	119,751
Jan 28, 2026	0.32	0.33	0.32	0.33	0.33	-	113,653
Jan 27, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	27,129
Jan 26, 2026	0.35	0.35	0.32	0.34	0.34	-5.63%	74,672
Jan 23, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	299,407
Jan 22, 2026	0.35	0.36	0.34	0.36	0.36	-	236,075
Jan 21, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	1,560
Jan 20, 2026	0.36	0.36	0.35	0.36	0.36	-	83,831
Jan 19, 2026	0.34	0.36	0.34	0.36	0.36	9.23%	137,425
Jan 16, 2026	0.33	0.34	0.33	0.33	0.33	-	50,637
Jan 15, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	112,641
Jan 14, 2026	0.30	0.31	0.30	0.31	0.31	-	8,533
Jan 13, 2026	0.33	0.33	0.31	0.31	0.31	-6.15%	105,672
Jan 12, 2026	0.33	0.33	0.32	0.33	0.33	-	36,082
Jan 9, 2026	0.33	0.35	0.33	0.33	0.33	-	110,935
Jan 8, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	11,717
Jan 7, 2026	0.35	0.35	0.32	0.32	0.32	1.59%	7,594
Jan 6, 2026	0.32	0.32	0.32	0.32	0.32	-	13,465
Jan 5, 2026	0.33	0.33	0.31	0.32	0.32	1.61%	45,036
Jan 2, 2026	0.33	0.33	0.31	0.31	0.31	-	8,837
Dec 31, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	18,330
Dec 30, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	21,500
Dec 29, 2025	0.32	0.33	0.31	0.31	0.31	-1.59%	132,421
Dec 24, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	11,552
Dec 23, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	40,833
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	4.76%	31,312
Dec 19, 2025	0.31	0.32	0.30	0.32	0.32	1.61%	35,100
Dec 18, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	56,000
Dec 17, 2025	0.35	0.35	0.32	0.32	0.32	-7.25%	168,388
Dec 16, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	20,685
Dec 15, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	41,478
Dec 12, 2025	0.36	0.37	0.35	0.36	0.36	1.43%	106,926
Dec 11, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	130,596
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	9,751
Dec 9, 2025	0.33	0.34	0.33	0.33	0.33	-	51,338
Dec 8, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	35,178
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	12,000
Dec 4, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	6,913
Dec 3, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	5,500
Dec 2, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	15,937
Dec 1, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	53,440
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	30,550