Silver Bullet Mines Corp. (TSXV:SBMI)
Canada
· Delayed Price · Currency is CAD 0.1650
-0.0050 (-2.94%)
Apr 24, 2025, 3:20 PM EDT
Silver Bullet Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 45,145 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 44,591 |
| Mar 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 85,005 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 591,500 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 513,308 |
| Feb 27, 2025 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 16.67% | 284,887 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 3,402 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 13,680 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 10,000 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 40,500 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 61,272 |
| Feb 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 233,650 |
| Feb 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 121,799 |
| Feb 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 62,000 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 14,000 |
| Feb 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 32,500 |