Silver Bullet Mines Corp. (TSXV:SBMI)
Canada
· Delayed Price · Currency is CAD 0.2800
+0.0150 (5.66%)
Sep 26, 2025, 3:50 PM EDT
Silver Bullet Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 1.92% | 383,500 |
| Sep 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 34,500 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 165,000 |
| Sep 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 196,680 |
| Sep 12, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 357,656 |
| Sep 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 164,040 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 75,400 |
| Sep 9, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 35,785 |
| Sep 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 182,526 |
| Sep 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 463,107 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 102,352 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 441,299 |
| Sep 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.16% | 857,252 |
| Aug 29, 2025 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 8.89% | 345,880 |
| Aug 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 83,000 |
| Aug 27, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 9.76% | 258,400 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.82% | 95,550 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 156,794 |
| Aug 22, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 7.50% | 404,367 |
| Aug 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 484,650 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 153,600 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 183,100 |
| Aug 18, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.63% | 540,100 |
| Aug 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 218,200 |
| Aug 14, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 81,506 |
| Aug 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 34,600 |
| Aug 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 5,000 |
| Aug 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 39,000 |
| Aug 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 42,000 |
| Aug 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 74,590 |
| Aug 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15,298 |
| Aug 5, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 111,569 |
| Aug 1, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 5.56% | 57,000 |
| Jul 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 26,263 |
| Jul 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 24,500 |
| Jul 29, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 146,185 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.17 | 0.18 | 0.18 | -14.63% | 536,387 |
| Jul 25, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 181,669 |
| Jul 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -6.52% | 102,825 |
| Jul 23, 2025 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 15.00% | 195,894 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.09% | 277,166 |
| Jul 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 211,000 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 168,808 |
| Jul 17, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 34,550 |