Skip to main content
Silicon Metals Corp. (CSE:SI)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
+0.005 (3.03%)
Apr 28, 2026, 2:20 PM EST

Silicon Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.170.160.16--3.03%-
Apr 27, 20260.160.170.160.170.17-5.71%111,002
Apr 24, 20260.170.180.170.180.182.94%28,189
Apr 23, 20260.180.180.170.170.17-12.82%51,500
Apr 22, 20260.190.200.190.200.202.63%38,040
Apr 21, 20260.190.200.190.190.198.57%3,000
Apr 20, 20260.190.210.180.180.18-2.78%61,900
Apr 17, 20260.200.200.170.180.18-10.00%110,953
Apr 16, 20260.230.230.200.200.20-4.76%19,870
Apr 15, 20260.200.230.190.210.215.00%93,466
Apr 14, 20260.210.210.200.200.20-6.98%39,054
Apr 13, 20260.220.220.220.220.227.50%9,502
Apr 10, 20260.180.250.180.200.2017.65%337,040
Apr 9, 20260.200.200.160.170.17-10.53%214,486
Apr 8, 20260.190.190.170.190.19-47,127
Apr 7, 20260.200.200.170.190.19-15.56%64,000
Apr 6, 20260.200.230.180.230.2312.50%84,320
Apr 2, 20260.200.230.200.200.2014.29%242,500
Apr 1, 20260.150.180.150.180.1816.67%126,471
Mar 31, 20260.150.180.150.150.15-162,300
Mar 30, 20260.200.200.150.150.15-14.29%449,285
Mar 27, 20260.200.200.180.180.18-22.22%130,960
Mar 26, 20260.200.230.200.230.2312.50%187,630
Mar 25, 20260.280.280.200.200.20-20.00%521,506
Mar 24, 20260.250.280.230.250.25-9.09%326,357
Mar 23, 20260.300.300.250.280.28-89,676
Mar 20, 20260.350.380.280.280.28-15.38%323,180
Mar 19, 20260.280.330.250.330.3330.00%120,581
Mar 18, 20260.300.300.230.250.25-9.09%323,947
Mar 17, 20260.350.350.280.280.28-21.43%225,153
Mar 16, 20260.330.350.330.350.357.69%511,641
Mar 13, 20260.350.350.330.330.33-269,842
Mar 12, 20260.330.350.280.330.338.33%396,953
Mar 11, 20260.200.350.180.300.3050.00%444,205
Mar 10, 20260.200.230.200.200.20-21,200
Mar 9, 20260.200.200.200.200.20-3,000
Mar 6, 20260.200.200.200.200.20-11.11%139,020
Mar 5, 20260.200.230.200.230.23-102,000
Mar 4, 20260.230.230.200.230.2312.50%7,700
Mar 3, 20260.200.200.200.200.20-40,000
Mar 2, 20260.230.230.200.200.20-24,488
Feb 27, 20260.200.200.200.200.20-68,000
Feb 26, 20260.230.230.180.200.20-11.11%158,600
Feb 25, 20260.230.230.230.230.23-1,600
Feb 24, 20260.230.230.230.230.2312.50%1,200
Feb 23, 20260.230.230.200.200.20-7,800
Feb 20, 20260.230.250.200.200.20-11.11%33,000
Feb 19, 20260.200.230.200.230.2312.50%87,000
Feb 18, 20260.230.230.200.200.20-11.11%33,024
Feb 17, 20260.230.230.230.230.23-10.00%40,022
Feb 13, 20260.250.250.250.250.25-200
Feb 12, 20260.250.250.250.250.2511.11%1,000
Feb 11, 20260.250.250.230.230.23-10.00%14,140
Feb 10, 20260.250.250.250.250.2511.11%400
Feb 9, 20260.250.250.230.230.23-33,200
Feb 6, 20260.250.250.230.230.23-10.00%3,820
Feb 5, 20260.250.250.250.250.2511.11%200
Feb 4, 20260.250.250.230.230.23-34,800
Feb 3, 20260.230.230.200.230.23-82,350
Feb 2, 20260.200.230.200.230.23-14,632
Jan 30, 20260.230.230.230.230.23-4,600
Jan 29, 20260.230.250.230.230.23-10.00%61,500
Jan 28, 20260.250.250.230.250.25-129,286
Jan 27, 20260.280.280.250.250.25-9.09%53,300
Jan 26, 20260.300.300.280.280.28-8.33%24,309
Jan 23, 20260.300.300.280.300.30-55,200
Jan 22, 20260.330.330.300.300.30-10,800
Jan 21, 20260.330.350.300.300.30-144,900
Jan 20, 20260.280.330.280.300.309.09%84,200
Jan 19, 20260.300.300.280.280.2810.00%11,520
Jan 16, 20260.300.300.250.250.25-9.09%10,400
Jan 15, 20260.300.300.280.280.28-8.33%1,400
Jan 14, 20260.280.300.280.300.309.09%6,120
Jan 13, 20260.280.280.280.280.28-6,160
Jan 12, 20260.300.300.280.280.28-6,401
Jan 9, 20260.280.300.280.280.2810.00%11,797
Jan 8, 20260.250.280.230.250.25-46,800
Jan 7, 20260.300.300.250.250.25-9.09%57,600
Jan 6, 20260.280.300.280.280.28-27,544
Jan 5, 20260.300.300.280.280.28-2,006
Jan 2, 20260.280.280.250.280.28-34,000
Dec 31, 20250.280.280.280.280.28-40,880
Dec 30, 20250.300.300.280.280.28-6,206
Dec 29, 20250.280.300.280.280.28-8.33%27,872
Dec 24, 20250.300.300.300.300.30-800
Dec 23, 20250.300.300.300.300.309.09%400
Dec 22, 20250.300.300.280.280.28-8.33%27,400
Dec 19, 20250.330.330.280.300.30-7.69%51,927
Dec 18, 20250.330.330.330.330.338.33%200
Dec 17, 20250.350.350.300.300.30-14.29%57,680
Dec 16, 20250.350.350.350.350.35-42,570
Dec 15, 20250.300.380.300.350.357.69%125,600
Dec 12, 20250.330.330.300.330.33-133,236
Dec 11, 20250.300.330.280.330.338.33%160,100
Dec 10, 20250.330.330.300.300.30-7.69%19,000
Dec 9, 20250.280.330.250.330.3318.18%294,761
Dec 8, 20250.300.300.280.280.28-8.33%4,200
Dec 5, 20250.300.300.300.300.309.09%400
Dec 4, 20250.280.280.280.280.28-2,000
Dec 3, 20250.300.300.280.280.28-8.33%20,177