Silver X Mining Corp. (FRA:AGX)
Germany
· Delayed Price · Currency is EUR 0.422
+0.022 (5.50%)
At close: Dec 4, 2025
Silver X Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | 5.50% | 29,000 |
| Dec 3, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -1.23% | 20,900 |
| Dec 2, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 0.50% | 4,000 |
| Dec 1, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 27.53% | 95,349 |
| Nov 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.07% | - |
| Nov 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.31% | - |
| Nov 26, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 12.85% | 30,700 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.88% | - |
| Nov 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -5.23% | 44,800 |
| Nov 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -5.28% | 2,000 |
| Nov 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.98% | 2,000 |
| Nov 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 8.13% | 22,498 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.82% | - |
| Nov 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.97% | - |
| Nov 14, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 20,000 |
| Nov 13, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -6.53% | 10,000 |
| Nov 12, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 4.66% | 21,700 |
| Nov 11, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.26% | 36,000 |
| Nov 10, 2025 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 12.77% | 85,000 |
| Nov 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.17% | 4,000 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.48% | - |
| Nov 5, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.68% | 18,000 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -8.13% | - |
| Nov 3, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -1.23% | 143,959 |
| Oct 31, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 2.86% | 12,600 |
| Oct 30, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | -2.17% | 22,000 |
| Oct 29, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 7.69% | 23,100 |
| Oct 28, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -6.56% | 21,700 |
| Oct 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.76% | 3,000 |
| Oct 24, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | -3.17% | 13,000 |
| Oct 23, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 11.94% | 16,500 |
| Oct 22, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 57,500 |
| Oct 21, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -16.44% | 86,000 |
| Oct 20, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 8.31% | 5,000 |
| Oct 17, 2025 | 0.40 | 0.40 | 0.34 | 0.34 | 0.34 | -14.90% | 51,381 |
| Oct 16, 2025 | 0.39 | 0.43 | 0.39 | 0.40 | 0.40 | 3.94% | 27,780 |
| Oct 15, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 10,000 |
| Oct 14, 2025 | 0.37 | 0.40 | 0.36 | 0.39 | 0.39 | 4.55% | 151,459 |
| Oct 13, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 5.95% | 8,200 |
| Oct 10, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.86% | 18,100 |
| Oct 9, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 6.38% | 44,000 |
| Oct 8, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 12.67% | 11,100 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.19% | - |
| Oct 6, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -5.23% | 11,300 |
| Oct 3, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 10.54% | 3,500 |
| Oct 2, 2025 | 0.32 | 0.34 | 0.29 | 0.29 | 0.29 | -5.77% | 11,450 |
| Oct 1, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 2.97% | 55,612 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.94% | 36,000 |
| Sep 29, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 3.00% | 58,601 |
| Sep 26, 2025 | 0.34 | 0.35 | 0.30 | 0.30 | 0.30 | -13.54% | 16,000 |
| Sep 25, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 2.97% | 4,000 |
| Sep 24, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | -4.80% | 6,200 |
| Sep 23, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 3.21% | 1,000 |
| Sep 22, 2025 | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | 10.65% | 45,445 |
| Sep 19, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 80,000 |
| Sep 18, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 9.49% | 45,850 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.08% | 62,000 |
| Sep 16, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -10.65% | 78,070 |
| Sep 15, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 5.08% | 11,750 |
| Sep 12, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -15.71% | 116,318 |
| Sep 11, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 6.06% | 32,762 |
| Sep 10, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 1.54% | 32,738 |
| Sep 9, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 3.83% | 16,000 |
| Sep 8, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 20.85% | 58,000 |
| Sep 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 10.68% | 46,000 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.59% | - |
| Sep 3, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 9.87% | 31,500 |
| Sep 2, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.92% | 17,600 |
| Sep 1, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 11.05% | 152,870 |
| Aug 29, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -14.62% | 14,000 |
| Aug 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.70% | 41,000 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.25% | - |
| Aug 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.68% | 10,000 |
| Aug 25, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 16.80% | 30,000 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.85% | 5,000 |
| Aug 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 160,000 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.39% | - |
| Aug 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.82% | - |
| Aug 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.07% | - |
| Aug 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.82% | - |
| Aug 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.41% | - |
| Aug 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.49% | 10,000 |
| Aug 12, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 3.80% | 13,500 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.71% | - |
| Aug 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.28% | - |
| Aug 7, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.88% | 4,000 |
| Aug 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 20.47% | 246 |
| Aug 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.71% | - |
| Aug 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 84,434 |
| Aug 1, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.69% | 15,000 |
| Jul 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.49% | 15,000 |
| Jul 30, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -13.57% | 104,000 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.78% | 10,000 |
| Jul 28, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.34% | 13,700 |
| Jul 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.46% | - |
| Jul 24, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 6.70% | 39,454 |
| Jul 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.61% | 1,739 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 9,050 |
| Jul 21, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 6,700 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | - |