Skip to main content
Silver Mines Limited (ASX:SVL)
Australia flag Australia · Delayed Price · Currency is AUD
0.162
-0.003 (-1.82%)
Apr 29, 2026, 12:35 PM AEST

Silver Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.170.170.160.170.17-8,327,345
Apr 27, 20260.170.170.170.170.17-2,850,640
Apr 24, 20260.170.180.170.170.17-2.94%6,357,745
Apr 23, 20260.180.180.170.170.17-2.86%4,226,032
Apr 22, 20260.170.180.170.180.182.94%5,553,317
Apr 21, 20260.180.180.170.170.17-2.86%5,518,039
Apr 20, 20260.180.180.170.180.18-2.78%4,895,713
Apr 17, 20260.190.190.180.180.18-2.70%5,165,890
Apr 16, 20260.180.190.180.190.192.78%3,430,977
Apr 15, 20260.180.190.180.180.182.86%15,314,470
Apr 14, 20260.170.180.170.180.182.94%6,005,035
Apr 13, 20260.170.180.170.170.17-2.86%7,812,107
Apr 10, 20260.180.180.170.180.18-5,417,948
Apr 9, 20260.180.180.170.180.18-5.41%7,632,068
Apr 8, 20260.180.190.180.190.198.82%12,227,940
Apr 7, 20260.160.170.160.170.173.03%7,369,905
Apr 2, 20260.180.180.160.170.17-5.71%16,023,670
Apr 1, 20260.190.190.180.180.18-12,881,400
Mar 31, 20260.170.180.160.180.186.06%8,143,522
Mar 30, 20260.170.180.160.170.173.13%8,154,026
Mar 27, 20260.170.170.160.160.16-5.88%6,976,868
Mar 26, 20260.170.180.170.170.17-4,672,709
Mar 25, 20260.160.180.160.170.1713.33%15,436,740
Mar 24, 20260.160.160.150.150.15-13,023,360
Mar 23, 20260.150.160.150.150.15-6.25%18,291,150
Mar 20, 20260.160.170.160.160.16-3.03%10,312,516
Mar 19, 20260.170.170.160.170.17-5.71%12,760,340
Mar 18, 20260.180.180.170.180.18-2.78%6,053,949
Mar 17, 20260.190.190.170.180.18-12,999,400
Mar 16, 20260.200.200.180.180.18-12.20%27,578,246
Mar 13, 20260.210.210.210.210.21-2.38%3,059,133
Mar 12, 20260.210.210.210.210.21-2.33%8,644,082
Mar 11, 20260.220.220.210.220.22-7,379,622
Mar 10, 20260.210.220.210.220.224.88%12,094,680
Mar 9, 20260.210.220.200.210.21-4.65%19,204,890
Mar 6, 20260.220.220.210.220.22-4.44%12,094,720
Mar 5, 20260.230.240.220.230.23-8,997,351
Mar 4, 20260.230.230.220.230.23-8.16%19,932,540
Mar 3, 20260.250.260.240.250.25-3.92%16,596,580
Mar 2, 20260.250.270.250.260.268.51%23,761,830
Feb 27, 20260.230.250.230.240.242.17%19,168,680
Feb 26, 20260.240.240.230.230.23-2.13%6,595,684
Feb 25, 20260.230.240.230.240.244.44%14,085,710
Feb 24, 20260.230.240.220.230.232.27%13,239,100
Feb 23, 20260.220.230.220.220.2210.00%17,834,090
Feb 20, 20260.210.220.200.200.20-2.44%19,182,520
Feb 19, 20260.210.210.200.210.21-2.38%8,257,550
Feb 18, 20260.200.210.200.210.21-13,022,370
Feb 17, 20260.220.220.210.210.21-4,015,893
Feb 16, 20260.220.220.210.210.21-2.33%14,737,900
Feb 13, 20260.220.230.210.220.22-6.52%11,191,370
Feb 12, 20260.240.240.230.230.23-4.17%6,637,443
Feb 11, 20260.240.240.230.240.24-7,206,002
Feb 10, 20260.240.240.230.240.244.35%11,312,707
Feb 9, 20260.230.230.220.230.2312.20%18,357,360
Feb 6, 20260.220.220.200.210.21-8.89%31,082,350
Feb 5, 20260.250.250.220.230.23-8.16%24,749,900
Feb 4, 20260.250.250.240.250.258.89%15,425,620
Feb 3, 20260.220.240.220.230.232.27%20,204,740
Feb 2, 20260.230.240.210.220.22-12.00%56,596,180
Jan 30, 20260.270.270.240.250.25-10.71%43,486,600
Jan 29, 20260.280.290.260.280.281.82%32,631,050
Jan 28, 20260.260.280.260.280.287.84%27,121,810
Jan 27, 20260.250.270.240.260.266.25%65,558,120
Jan 23, 20260.230.240.230.240.249.09%37,225,960
Jan 22, 20260.230.230.210.220.22-2.22%21,962,270
Jan 21, 20260.230.240.220.230.23-27,626,730
Jan 20, 20260.230.230.220.230.23-15,280,610
Jan 19, 20260.220.230.210.230.239.76%42,818,240
Jan 16, 20260.210.220.210.210.21-2.38%12,472,225
Jan 15, 20260.230.230.210.210.21-2.33%26,028,830
Jan 14, 20260.230.230.220.220.22-4.44%22,461,840
Jan 13, 20260.230.230.220.230.232.27%28,669,670
Jan 12, 20260.210.230.210.220.227.32%28,989,040
Jan 9, 20260.210.210.200.210.21-2.38%18,087,580
Jan 8, 20260.220.220.210.210.21-2.33%18,095,710
Jan 7, 20260.230.240.220.220.22-2.27%37,684,710
Jan 6, 20260.240.240.210.220.22-4.35%26,033,450
Jan 5, 20260.220.230.210.230.239.52%29,905,230
Jan 2, 20260.220.220.210.210.21-4.55%20,379,180
Dec 31, 20250.230.230.210.220.22-19,471,900
Dec 30, 20250.210.230.200.220.22-2.22%27,130,370
Dec 29, 20250.210.240.210.230.2318.42%74,909,220
Dec 24, 20250.190.200.190.190.195.56%20,105,520
Dec 23, 20250.230.230.170.180.18-21.74%79,279,260
Dec 22, 20250.210.240.210.230.2315.00%46,327,460
Dec 19, 20250.200.210.200.200.20-2.44%17,722,210
Dec 18, 20250.210.210.200.210.21-14,311,920
Dec 17, 20250.200.210.200.210.212.50%19,216,120
Dec 16, 20250.210.210.200.200.20-12,685,840
Dec 15, 20250.200.200.190.200.20-2.44%18,027,850
Dec 12, 20250.210.210.200.210.215.13%24,127,800
Dec 11, 20250.210.210.190.200.20-4.88%16,977,880
Dec 10, 20250.210.210.200.210.217.89%20,133,620
Dec 9, 20250.190.200.190.190.19-12,836,600
Dec 8, 20250.200.200.190.190.19-5.00%12,014,800
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