Silver Bullet Mines Corp. (TSXV:SBMI)
Canada · Delayed Price · Currency is CAD 0.2650
+0.0050 (1.92%)
Dec 1, 2025, 3:09 PM EST
Silver Bullet Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | - | 90,030 |
| 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 |
| Oct 8, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 7.55% | 283,574 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 105,000 |
| Oct 6, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 27,041 |
| Oct 3, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 232,996 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 186,700 |
| Oct 1, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 231,000 |
| Sep 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 168,520 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 41,380 |
| Sep 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 140,500 |
| Sep 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 45,000 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.56% | 226,139 |
| Sep 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 160,500 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 115,850 |
| Sep 19, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 181,904 |