Silver Bullet Mines Corp. (TSXV:SBMI)
Canada
· Delayed Price · Currency is CAD 0.1500
-0.0050 (-3.23%)
Jun 13, 2025, 3:14 PM EDT
Silver Bullet Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,800 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 123,069 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 21,000 |
| Jun 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 141,300 |
| Jun 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 36,018 |
| Jun 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 141,969 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 81,000 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 80,917 |
| Jun 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 75,000 |
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 24,350 |
| May 29, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 147,540 |
| May 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 32,000 |
| May 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 7.69% | 78,896 |
| May 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 19,000 |
| May 23, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 48,500 |
| May 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 24,050 |
| May 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 133,207 |
| May 20, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -3.45% | 108,000 |
| 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 |