Skip to main content
Silver Mines Limited (ASX:SVL)
Australia flag Australia · Delayed Price · Currency is AUD
0.200
-0.010 (-4.76%)
At close: Dec 5, 2025

Silver Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.200.210.200.200.20-4.76%14,771,640
Dec 4, 20250.220.220.210.210.21-4.55%11,414,370
Dec 3, 20250.220.220.210.220.222.33%14,837,060
Dec 2, 20250.220.220.210.220.22-20,281,230
Dec 1, 20250.220.230.210.220.227.50%30,226,330
Nov 28, 20250.190.200.180.200.2011.11%19,825,340
Nov 27, 20250.190.190.180.180.182.86%14,555,470
Nov 26, 20250.180.180.170.180.182.94%7,998,155
Nov 25, 20250.170.180.170.170.173.03%4,408,642
Nov 24, 20250.170.170.160.170.17-2.94%5,275,758
Nov 21, 20250.170.170.160.170.17-2.86%16,769,785
Nov 20, 20250.180.180.170.180.186.06%8,180,511
Nov 19, 20250.170.180.160.170.176.45%12,129,610
Nov 18, 20250.160.170.150.160.16-3.13%15,715,470
Nov 17, 20250.170.170.160.160.16-8.57%12,984,850
Nov 14, 20250.180.180.180.180.18-5.41%10,779,770
Nov 13, 20250.190.190.180.190.198.82%16,343,190
Nov 12, 20250.180.190.170.170.17-2.86%9,528,783
Nov 11, 20250.180.190.180.180.18-15,234,850
Nov 10, 20250.170.180.160.180.186.06%13,948,930
Nov 7, 20250.160.170.160.170.173.13%7,654,536
Nov 6, 20250.160.170.160.160.163.23%9,698,753
Nov 5, 20250.160.160.150.160.16-3.13%8,734,662
Nov 4, 20250.160.170.160.160.16-3.03%5,504,806
Nov 3, 20250.170.170.160.170.17-2.94%7,971,866
Oct 31, 20250.170.180.170.170.173.03%12,356,000
Oct 30, 20250.180.180.170.170.17-5.71%5,056,844
Oct 29, 20250.160.180.160.180.189.37%13,568,370
Oct 28, 20250.160.170.150.160.16-5.88%17,653,260
Oct 27, 20250.180.180.160.170.17-5.56%17,755,560
Oct 24, 20250.180.190.170.180.18-8,379,792
Oct 23, 20250.180.190.180.180.18-8,426,189
Oct 22, 20250.180.180.170.180.18-7.69%25,889,200
Oct 21, 20250.200.210.190.200.20-2.50%16,517,040
Oct 20, 20250.210.210.200.200.20-6.98%14,505,050
Oct 17, 20250.230.230.210.220.22-14,690,620
Oct 16, 20250.220.230.210.220.222.38%16,506,950
Oct 15, 20250.230.230.210.210.21-6.67%20,271,290
Oct 14, 20250.220.230.220.230.237.14%30,898,480
Oct 13, 20250.200.220.200.210.215.00%24,788,870
Oct 10, 20250.190.210.190.200.202.56%17,384,930
Oct 9, 20250.220.220.200.200.20-7.14%27,015,750
Oct 8, 20250.220.220.210.210.21-18,031,750
Oct 7, 20250.220.220.210.210.21-4.55%12,576,680
Oct 6, 20250.220.220.200.220.224.76%15,859,490
Oct 3, 20250.220.220.200.210.21-4.55%14,417,600
Oct 2, 20250.220.220.210.220.22-13,543,700
Oct 1, 20250.220.230.210.220.222.33%15,453,950
Sep 30, 20250.220.230.210.220.224.88%23,477,800
Sep 29, 20250.200.210.190.210.2110.81%33,583,840
Sep 26, 20250.180.190.180.190.195.71%20,309,730
Sep 25, 20250.170.180.160.180.186.06%12,667,690
Sep 24, 20250.160.180.160.170.173.13%17,222,950
Sep 23, 20250.160.170.160.160.166.67%29,156,200
Sep 22, 20250.150.160.150.150.157.14%13,105,600
Sep 19, 20250.140.150.140.140.14-3,889,049
Sep 18, 20250.140.150.140.140.14-3.45%5,731,811
Sep 17, 20250.150.160.150.150.15-3.33%6,894,857
Sep 16, 20250.160.160.150.150.15-3.23%13,218,440
Sep 15, 20250.150.160.150.160.163.33%8,535,059
Sep 12, 20250.150.150.140.150.157.14%8,675,226
Sep 11, 20250.140.150.140.140.14-3,632,432
Sep 10, 20250.140.150.140.140.14-3.45%7,763,105
Sep 9, 20250.150.150.140.150.153.57%7,188,614
Sep 8, 20250.150.150.140.140.14-3.45%6,158,592
Sep 5, 20250.140.150.140.150.15-5,908,182
Sep 4, 20250.150.150.140.150.15-3.33%13,625,280
Sep 3, 20250.150.150.140.150.153.45%14,891,630
Sep 2, 20250.150.150.140.150.153.57%10,709,910
Sep 1, 20250.130.150.130.140.1416.67%12,406,840
Aug 29, 20250.130.130.120.120.12-4.00%8,275,919
Aug 28, 20250.120.130.120.130.134.17%4,385,941
Aug 27, 20250.120.130.120.120.12-4,350,046
Aug 26, 20250.130.130.120.120.12-7,196,624
Aug 25, 20250.130.130.120.120.12-9,866,147
Aug 22, 20250.120.130.120.120.12-5,268,740
Aug 21, 20250.120.120.120.120.124.35%5,636,210
Aug 20, 20250.120.120.120.120.12-2,749,269
Aug 19, 20250.130.130.120.120.12-4.17%4,094,177
Aug 18, 20250.130.130.120.120.12-4.00%5,031,589
Aug 15, 20250.120.130.120.130.134.17%7,180,899
Aug 14, 20250.130.130.120.120.12-9,125,415
Aug 13, 20250.120.130.120.120.12-7,538,483
Aug 12, 20250.120.120.120.120.12-4.00%6,077,332
Aug 11, 20250.120.130.120.130.134.17%11,464,190
Aug 8, 20250.130.130.120.120.12-4.00%17,587,380
Aug 7, 20250.120.130.120.130.13-3,521,841
Aug 6, 20250.130.130.120.130.13-7,895,235
Aug 5, 20250.130.130.120.130.13-3.85%11,930,560
Jul 31, 20250.140.140.130.130.13-10.34%6,803,489
Jul 30, 20250.140.150.140.150.15-4,152,574
Jul 29, 20250.150.150.140.150.15-4,811,261
Jul 28, 20250.150.150.150.150.15-3.33%3,731,699
Jul 25, 20250.160.160.150.150.15-4,034,270
Jul 24, 20250.160.160.150.150.15-6.25%8,917,637
Jul 23, 20250.160.170.160.160.163.23%6,449,407
Jul 22, 20250.160.160.150.160.166.90%10,186,400
Jul 21, 20250.150.150.140.150.15-9,115,474
Jul 18, 20250.150.160.150.150.15-3.33%4,378,240
Jul 17, 20250.140.150.140.150.157.14%5,289,264