Silver X Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.87	0.89	0.83	0.85	-	-5.56%	406,452
May 13, 2026	0.94	0.94	0.87	0.90	0.90	-2.17%	1,136,252
May 12, 2026	0.87	0.94	0.82	0.92	0.92	3.37%	816,739
May 11, 2026	0.84	0.89	0.83	0.89	0.89	9.88%	1,307,104
May 8, 2026	0.82	0.85	0.79	0.81	0.81	2.53%	598,107
May 7, 2026	0.87	0.88	0.79	0.79	0.79	-1.25%	846,426
May 6, 2026	0.77	0.83	0.77	0.80	0.80	11.89%	1,417,886
May 5, 2026	0.79	0.79	0.71	0.72	0.72	-2.05%	467,976
May 4, 2026	0.78	0.80	0.73	0.73	0.73	-6.41%	624,133
May 1, 2026	0.76	0.79	0.75	0.78	0.78	2.63%	644,771
Apr 30, 2026	0.73	0.76	0.72	0.76	0.76	7.04%	361,589
Apr 29, 2026	0.72	0.74	0.70	0.71	0.71	-2.74%	868,330
Apr 28, 2026	0.76	0.76	0.73	0.73	0.73	-7.59%	568,919
Apr 27, 2026	0.79	0.79	0.76	0.79	0.79	-	333,657
Apr 24, 2026	0.79	0.81	0.78	0.79	0.79	-	166,328
Apr 23, 2026	0.82	0.82	0.76	0.79	0.79	-5.95%	1,158,893
Apr 22, 2026	0.81	0.84	0.81	0.84	0.84	6.33%	671,917
Apr 21, 2026	0.87	0.87	0.78	0.79	0.79	-8.67%	2,161,022
Apr 20, 2026	0.87	0.88	0.82	0.87	0.87	1.76%	738,099
Apr 17, 2026	0.81	0.91	0.81	0.85	0.85	7.59%	1,645,937
Apr 16, 2026	0.81	0.82	0.77	0.79	0.79	-1.25%	621,820
Apr 15, 2026	0.79	0.83	0.76	0.80	0.80	1.27%	1,246,125
Apr 14, 2026	0.77	0.80	0.75	0.79	0.79	5.33%	1,927,171
Apr 13, 2026	0.71	0.76	0.71	0.75	0.75	2.74%	1,189,977
Apr 10, 2026	0.75	0.75	0.71	0.73	0.73	-2.67%	462,706
Apr 9, 2026	0.73	0.75	0.71	0.75	0.75	1.35%	1,016,434
Apr 8, 2026	0.79	0.80	0.70	0.74	0.74	5.71%	992,266
Apr 7, 2026	0.74	0.75	0.68	0.70	0.70	-4.11%	835,454
Apr 6, 2026	0.73	0.74	0.70	0.73	0.73	2.82%	791,884
Apr 2, 2026	0.68	0.73	0.68	0.71	0.71	-6.58%	1,203,551
Apr 1, 2026	0.76	0.78	0.74	0.76	0.76	2.70%	1,462,792
Mar 31, 2026	0.68	0.74	0.68	0.74	0.74	11.28%	1,426,412
Mar 30, 2026	0.69	0.69	0.64	0.67	0.67	0.76%	966,841
Mar 27, 2026	0.63	0.69	0.63	0.66	0.66	3.13%	788,907
Mar 26, 2026	0.67	0.69	0.63	0.64	0.64	-9.86%	1,051,781
Mar 25, 2026	0.76	0.78	0.69	0.71	0.71	1.43%	1,599,138
Mar 24, 2026	0.66	0.71	0.65	0.70	0.70	7.69%	1,481,028
Mar 23, 2026	0.61	0.68	0.61	0.65	0.65	1.56%	3,617,010
Mar 20, 2026	0.65	0.65	0.59	0.64	0.64	-1.54%	2,003,956
Mar 19, 2026	0.65	0.68	0.62	0.65	0.65	-10.96%	3,086,300
Mar 18, 2026	0.77	0.79	0.72	0.73	0.73	-9.88%	2,034,986
Mar 17, 2026	0.82	0.86	0.80	0.81	0.81	-2.41%	1,276,973
Mar 16, 2026	0.81	0.84	0.78	0.83	0.83	-3.49%	1,864,060
Mar 13, 2026	0.92	0.95	0.84	0.86	0.86	-7.53%	1,385,532
Mar 12, 2026	1.02	1.02	0.91	0.93	0.93	-5.10%	632,167
Mar 11, 2026	0.97	0.98	0.93	0.98	0.98	-	617,743
Mar 10, 2026	1.04	1.05	0.98	0.98	0.98	-2.00%	943,484
Mar 9, 2026	0.94	1.01	0.90	1.00	1.00	4.17%	1,170,269
Mar 6, 2026	0.98	1.02	0.95	0.96	0.96	-2.04%	805,836
Mar 5, 2026	1.05	1.05	0.97	0.98	0.98	-5.77%	1,535,715