Silver X Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.63	0.68	0.62	0.65	-	8.33%	2,304,849
Nov 28, 2025	0.55	0.61	0.55	0.60	0.60	15.38%	2,760,069
Nov 27, 2025	0.54	0.55	0.52	0.52	0.52	-3.70%	330,189
Nov 26, 2025	0.51	0.55	0.51	0.54	0.54	8.00%	571,335
Nov 25, 2025	0.48	0.53	0.48	0.50	0.50	4.17%	1,149,819
Nov 24, 2025	0.47	0.49	0.47	0.48	0.48	6.67%	380,471
Nov 21, 2025	0.45	0.47	0.44	0.45	0.45	-4.26%	786,802
Nov 20, 2025	0.50	0.50	0.46	0.47	0.47	-2.08%	514,253
Nov 19, 2025	0.50	0.52	0.48	0.48	0.48	-2.04%	919,796
Nov 18, 2025	0.49	0.50	0.47	0.49	0.49	4.26%	558,652
Nov 17, 2025	0.50	0.54	0.47	0.47	0.47	-6.00%	865,048
Nov 14, 2025	0.49	0.51	0.47	0.50	0.50	-3.85%	1,229,757
Nov 13, 2025	0.56	0.56	0.51	0.52	0.52	-7.14%	1,053,964
Nov 12, 2025	0.52	0.56	0.50	0.56	0.56	9.80%	1,741,739
Nov 11, 2025	0.54	0.54	0.48	0.51	0.51	-	1,335,182
Nov 10, 2025	0.50	0.53	0.50	0.51	0.51	12.09%	1,284,272
Nov 7, 2025	0.48	0.48	0.44	0.46	0.46	1.11%	338,931
Nov 6, 2025	0.47	0.47	0.44	0.45	0.45	-1.10%	517,340
Nov 5, 2025	0.45	0.48	0.41	0.46	0.46	3.41%	4,660,082
Nov 4, 2025	0.48	0.48	0.44	0.44	0.44	-9.28%	1,248,864
Nov 3, 2025	0.51	0.51	0.48	0.49	0.49	-2.02%	1,028,969
Oct 31, 2025	0.53	0.53	0.50	0.50	0.50	-6.60%	764,739
Oct 30, 2025	0.52	0.54	0.51	0.53	0.53	6.00%	679,724
Oct 29, 2025	0.54	0.55	0.50	0.50	0.50	-	1,513,409
Oct 28, 2025	0.50	0.52	0.48	0.50	0.50	1.01%	995,748
Oct 27, 2025	0.52	0.52	0.47	0.50	0.50	-8.33%	1,532,428
Oct 24, 2025	0.55	0.56	0.52	0.54	0.54	1.89%	1,083,133
Oct 23, 2025	0.56	0.57	0.52	0.53	0.53	-5.36%	1,357,883
Oct 22, 2025	0.48	0.56	0.46	0.56	0.56	12.00%	2,936,860
Oct 21, 2025	0.53	0.54	0.49	0.50	0.50	-13.04%	4,010,317
Oct 20, 2025	0.61	0.62	0.56	0.58	0.58	-2.54%	1,092,621
Oct 17, 2025	0.64	0.64	0.53	0.59	0.59	-9.23%	2,872,189
Oct 16, 2025	0.67	0.71	0.64	0.65	0.65	-	2,103,537
Oct 15, 2025	0.65	0.68	0.62	0.65	0.65	4.84%	1,894,362
Oct 14, 2025	0.59	0.64	0.58	0.62	0.62	6.90%	2,098,958
Oct 10, 2025	0.59	0.62	0.56	0.58	0.58	5.45%	1,909,313
Oct 9, 2025	0.61	0.62	0.53	0.55	0.55	-3.51%	5,947,432
Oct 8, 2025	0.49	0.57	0.48	0.57	0.57	21.28%	4,009,226
Oct 7, 2025	0.49	0.50	0.46	0.47	0.47	-3.09%	1,926,795
Oct 6, 2025	0.51	0.53	0.48	0.49	0.49	-3.00%	2,524,159
Oct 3, 2025	0.51	0.53	0.49	0.50	0.50	-	2,720,234
Oct 2, 2025	0.55	0.55	0.48	0.50	0.50	-5.66%	2,897,502
Oct 1, 2025	0.49	0.54	0.49	0.53	0.53	9.84%	3,314,729
Sep 30, 2025	0.48	0.49	0.48	0.48	0.48	-2.03%	3,596,875
Sep 29, 2025	0.53	0.53	0.49	0.49	0.49	-2.48%	4,999,763
Sep 26, 2025	0.55	0.55	0.50	0.51	0.51	-9.82%	7,191,869
Sep 25, 2025	0.56	0.57	0.53	0.56	0.56	3.70%	1,119,257
Sep 24, 2025	0.54	0.57	0.52	0.54	0.54	-	1,085,245
Sep 23, 2025	0.57	0.60	0.51	0.54	0.54	-5.26%	2,483,782
Sep 22, 2025	0.52	0.59	0.52	0.57	0.57	11.76%	2,978,399