Silver Bullet Mines Corp. (TSXV:SBMI)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0100 (4.17%)
At close: Dec 19, 2025
Silver Bullet Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 45,000 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 343,405 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 115,018 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -7.84% | 526,278 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 235,724 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 178,503 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 143,531 |
| Dec 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.51% | 64,500 |
| Dec 9, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.17% | 374,354 |
| Dec 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 64,430 |
| Dec 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 123,860 |
| Dec 4, 2025 | 0.26 | 0.27 | 0.23 | 0.23 | 0.23 | -8.00% | 357,319 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 15,138 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 75,064 |
| Dec 1, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 133,030 |
| Nov 28, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 350,676 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 162,510 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 33,004 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 62,700 |
| Nov 24, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 11.36% | 158,318 |
| Nov 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 121,691 |
| Nov 20, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 123,500 |
| Nov 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 145,506 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.52% | 308,510 |
| Nov 17, 2025 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | -2.13% | 437,786 |
| Nov 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 41,700 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 65,600 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,900 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 24,938 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 36,046 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.00% | 667,500 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.24 | 0.25 | 0.25 | -10.71% | 368,233 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.08% | 167,551 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 26,000 |
| Oct 31, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 70,000 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 17,752 |
| Oct 29, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.84% | 127,081 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 208,099 |
| Oct 27, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -1.59% | 142,400 |
| Oct 24, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -7.35% | 183,600 |
| Oct 23, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 175,500 |
| Oct 22, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | - | 83,155 |
| Oct 21, 2025 | 0.34 | 0.34 | 0.31 | 0.34 | 0.34 | 1.49% | 496,725 |
| Oct 20, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -4.29% | 147,189 |
| Oct 17, 2025 | 0.39 | 0.39 | 0.34 | 0.35 | 0.35 | -4.11% | 352,378 |
| Oct 16, 2025 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | 15.87% | 755,434 |
| Oct 15, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 8.62% | 404,492 |
| Oct 14, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 231,670 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.69% | 375,110 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 303,600 |