Silver Bull Resources, Inc. (SVBL)
OTCMKTS
· Delayed Price · Currency is USD
0.397
+0.017 (4.47%)
Apr 28, 2026, 2:00 PM EST
Silver Bull Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 5.26% | 15,950 |
| Apr 27, 2026 | 0.40 | 0.42 | 0.38 | 0.38 | 0.38 | -5.40% | 139,646 |
| Apr 24, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 0.50% | 39,259 |
| Apr 23, 2026 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | 5.63% | 55,647 |
| Apr 22, 2026 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | 2.30% | 51,573 |
| Apr 21, 2026 | 0.24 | 0.37 | 0.24 | 0.37 | 0.37 | 31.12% | 111,370 |
| Apr 20, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 11.50% | 31,733 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.02% | 137,130 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.20 | 0.25 | 0.25 | 6.90% | 93,435 |
| Apr 15, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.74% | 26,450 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.68% | 3,571 |
| Apr 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.09% | 7,640 |
| Apr 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.94% | 1,200 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.63% | 3,900 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.52% | 6,175 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.77% | 112 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.32% | 10,040 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.55% | 6,835 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 11,434 |
| Mar 23, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 1.36% | 11,813 |
| Mar 20, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.12% | 14,063 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.46% | 1,263 |
| Mar 18, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.68% | 8,756 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.96% | 35,500 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.39% | 100 |
| Mar 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -5.82% | 10,200 |
| Mar 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.29% | 6,004 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,500 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.66% | 4,134 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.20% | 5,259 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.02% | 2,845 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 5.75% | 40,706 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 6,500 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 1,550 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.41% | 56,004 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.20% | 1,007 |
| Feb 26, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.89% | 62,982 |
| Feb 25, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.31% | 19,520 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.20% | 6,407 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.29% | 100 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 422 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.90% | 2,639 |
| Feb 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.35% | 18,025 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,052 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.64% | 20,000 |
| Feb 9, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 0.43% | 16,971 |
| Feb 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.05% | 23,810 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.49% | 236,288 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -2.09% | 16,126 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.49% | 625 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.18% | 53,704 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.37% | 120,335 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.87% | 63,738 |
| Jan 28, 2026 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | -1.83% | 121,083 |
| Jan 27, 2026 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | -1.64% | 15,120 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -4.31% | 33,917 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -2.30% | 152,349 |
| Jan 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.63% | 58,828 |
| Jan 21, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.19% | 26,713 |
| Jan 20, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 11.64% | 106,806 |
| Jan 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.98% | 15,481 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 7.17% | 5,330 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.68% | 3,550 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.40% | 31,841 |
| Jan 12, 2026 | 0.19 | 0.25 | 0.19 | 0.24 | 0.24 | 4.70% | 44,691 |
| Jan 9, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -0.69% | 22,201 |
| Jan 7, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -6.13% | 4,710 |
| Jan 6, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.44% | 129,723 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 4.42% | 3,215 |
| Jan 2, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | -7.78% | 13,795 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 6.75% | 52,828 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.14% | 3,170 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -5.04% | 164,081 |
| Dec 26, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.07% | 10,503 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 16,065 |
| Dec 23, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.50% | 17,214 |
| Dec 22, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 5.22% | 8,574 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.36% | 36,624 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.34% | 83,175 |
| Dec 17, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -7.84% | 54,954 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 26,925 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 2.23% | 2,570 |
| Dec 12, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.89% | 150,135 |
| Dec 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.59% | 11,890 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.52% | 13,054 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 38,005 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 5,789 |
| Dec 5, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.41% | 14,751 |
| Dec 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.36% | 6,350 |
| Dec 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.67% | 5,664 |
| Dec 1, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | -1.68% | 19,749 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 6,425 |
| Nov 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.50% | 23,425 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.52% | 26,708 |
| Nov 24, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.55% | 7,542 |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.16% | 15,025 |
| Nov 19, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -0.85% | 105,995 |
| Nov 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 35,400 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.60% | 7,000 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.75% | 26,000 |