Silver Bullet Mines Corp. (TSXV:SBMI)
Canada
· Delayed Price · Currency is CAD 0.1450
-0.0050 (-3.33%)
May 16, 2025, 12:21 PM EDT
Silver Bullet Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 68,500 |
| May 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 27,655 |
| May 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 24,104 |
| May 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 7,050 |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 28,381 |
| May 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 30,000 |
| May 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 9,000 |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 24,000 |
| May 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.33% | 41,000 |
| May 5, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 125,550 |
| May 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 103,854 |
| May 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 34,500 |
| Apr 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 209,500 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | 84,000 |
| Apr 28, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 90,744 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 176,533 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 34,500 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 75,000 |
| Apr 22, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 92,396 |
| Apr 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 16,000 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 102,500 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 221,000 |
| Apr 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.78% | 249,601 |
| Apr 14, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 2.86% | 284,625 |
| Apr 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 19,000 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 8,500 |
| Apr 9, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 169,800 |
| Apr 8, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 150,500 |
| Apr 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 171,500 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 3,900 |
| Apr 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 86,505 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 98,000 |
| Apr 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 11,150 |
| Mar 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 90,000 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 71,500 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 71,000 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 116,514 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 131,228 |
| Mar 24, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 48,030 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 34,500 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 130,615 |
| Mar 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 158,500 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Mar 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 52,060 |
| Mar 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 27,000 |
| Mar 13, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 37,895 |
| Mar 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 57,025 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 96,300 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8,599 |
| Mar 7, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 2.70% | 439,500 |