End of day Prices (Enhanced format), last 120 Days for (SVL) SILVER MINES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.004 |
2021-Jan-25 Mon
| 0.225
| 0.225
| 0.22
| 0.22
| 3,080,824
| 685,483
| -2.2
| ###
| -55.0 |
2021-Jan-22 Fri
| 0.23
| 0.23
| ###
| 0.225
| 5,046,220
| 1,122,783
| -2.2
| ###
| -56.3 |
2021-Jan-21 Thu
| ###
| 0.24
| 0.225
| 0.23
| 4,330,042
| ###
| -2.1
| 19.6
| -57.5 |
2021-Jan-20 Wed
| 0.225
| 0.23
| 0.22
| 0.225
| 2,297,348
| ###
| ###
| ###
| -56.3 |
2021-Jan-19 Tue
| 0.22
| 0.23
| 0.22
| 0.22
| 2,405,985
| 541,346
| ###
| 60.4
| -55.0 |
2021-Jan-18 Mon
| 0.23
| 0.23
| ###
| 0.22
| 6,460,970
| ###
| -4.3
| ###
| -55.0 |
2021-Jan-15 Fri
| ###
| 0.245
| 0.23
| ###
| ###
| ###
| ###
| ###
| -58.8 |
2021-Jan-14 Thu
| 0.23
| ###
| 0.225
| 0.23
| 1,623,055
| ###
| ###
| ###
| -57.5 |
2021-Jan-13 Wed
| 0.23
| 0.24
| 0.23
| ###
| ###
| ###
| 2.2
| 80.7
| -58.8 |
2021-Jan-12 Tue
| 0.225
| 0.23
| 0.225
| 0.23
| 1,979,984
| 450,446
| 2.2
| 87.1
| -57.5 |
2021-Jan-11 Mon
| 0.23
| 0.24
| ###
| 0.22
| 11,601,286
| ###
| -4.3
| 18.5
| -55.0 |
2021-Jan-08 Fri
| 0.255
| 0.255
| 0.245
| 0.245
| ###
| ###
| -3.9
| ###
| -61.3 |
2021-Jan-07 Thu
| 0.25
| 0.26
| 0.25
| 0.255
| ###
| 1,102,645
| ###
| ###
| -63.8 |
2021-Jan-06 Wed
| 0.26
| 0.26
| 0.245
| 0.25
| ###
| 905,776
| -3.8
| ###
| -62.5 |
2021-Jan-05 Tue
| 0.26
| ###
| 0.25
| 0.255
| ###
| ###
| -1.9
| 19.5
| -63.8 |
2021-Jan-04 Mon
| 0.24
| 0.26
| 0.24
| 0.255
| 7,913,382
| 1,978,345
| 6.3
| 90.6
| -63.8 |
2020-Dec-31 Thu
| ###
| 0.245
| 0.23
| 0.23
| 3,663,454
| 870,070
| -2.1
| ###
| -57.5 |
2020-Dec-30 Wed
| 0.23
| ###
| 0.225
| 0.23
| 2,378,185
| 546,982
| ###
| 65.6
| -57.5 |
2020-Dec-29 Tue
| 0.225
| 0.2325
| 0.225
| 0.23
| ###
| 457,285
| 2.2
| ###
| -57.5 |
2020-Dec-24 Thu
| 0.225
| 0.23
| 0.22
| 0.225
| 1,795,580
| ###
| ###
| ###
| -56.3 |
2020-Dec-23 Wed
| 0.225
| 0.23
| 0.22
| 0.22
| 3,301,770
| ###
| -2.2
| 17.3
| -55.0 |
2020-Dec-22 Tue
| 0.24
| 0.24
| 0.2325
| 0.24
| 2,614,988
| ###
| ###
| 76.7
| ### |
2020-Dec-21 Mon
| 0.225
| 0.245
| 0.22
| 0.245
| 11,166,820
| 2,596,285
| 8.9
| 97.5
| -61.3 |
2020-Dec-18 Fri
| 0.22
| 0.23
| 0.22
| 0.225
| ###
| ###
| 2.3
| ###
| -56.3 |
2020-Dec-17 Thu
| 0.22
| 0.225
| 0.21
| ###
| 4,479,844
| ###
| -2.3
| 22.4
| -53.8 |
2020-Dec-16 Wed
| 0.21
| 0.21
| ###
| 0.21
| 1,413,228
| 293,244
| ###
| ###
| -52.5 |
2020-Dec-15 Tue
| ###
| ###
| ###
| 0.2
| 1,864,628
| 372,925
| ###
| 30.3
| -50.0 |
2020-Dec-14 Mon
| ###
| 0.21
| ###
| 0.21
| ###
| ###
| ###
| 87.3
| -52.5 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -51.3 |
2020-Dec-10 Thu
| ###
| ###
| ###
| 0.2
| ###
| 369,027
| ###
| ###
| -50.0 |
2020-Dec-09 Wed
| 0.21
| ###
| ###
| ###
| ###
| ###
| -2.4
| 22.4
| -51.3 |
2020-Dec-08 Tue
| ###
| ###
| 0.21
| ###
| 1,581,726
| ###
| ###
| 67.8
| -53.8 |
2020-Dec-07 Mon
| ###
| 0.21
| ###
| ###
| ###
| 263,677
| ###
| ###
| -51.3 |
2020-Dec-04 Fri
| 0.21
| 0.21
| 0.2
| ###
| 1,415,174
| ###
| -2.4
| ###
| -51.3 |
2020-Dec-03 Thu
| 0.21
| 0.21
| ###
| 0.21
| 969,555
| 201,182
| ###
| ###
| -52.5 |
2020-Dec-02 Wed
| 0.21
| ###
| ###
| ###
| 6,077,383
| 1,276,250
| -2.4
| 19.4
| -51.3 |
2020-Dec-01 Tue
| ###
| 0.2
| ###
| 0.2
| 3,474,741
| 677,574
| ###
| 93.2
| -50.0 |
2020-Nov-30 Mon
| 0.2
| 0.2
| 0.185
| 0.185
| 3,545,075
| 682,426
| ###
| ###
| -46.3 |
2020-Nov-27 Fri
| ###
| ###
| ###
| 0.2
| ###
| ###
| ###
| 17.8
| -50.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| 0.2
| ###
| 830,229
| ###
| 84.4
| -50.0 |
2020-Nov-25 Wed
| 0.185
| ###
| 0.185
| 0.185
| 3,665,585
| ###
| ###
| ###
| -46.3 |
2020-Nov-24 Tue
| 0.2
| 0.2
| 0.185
| ###
| ###
| 2,240,026
| ###
| ###
| -47.5 |
2020-Nov-23 Mon
| ###
| 0.21
| ###
| ###
| 1,582,248
| ###
| ###
| ###
| -51.3 |
2020-Nov-20 Fri
| 0.21
| 0.21
| ###
| 0.2
| ###
| ###
| ###
| 6.8
| -50.0 |
2020-Nov-19 Thu
| 0.22
| 0.22
| 0.21
| 0.21
| 3,008,423
| ###
| -4.5
| 10.5
| -52.5 |
2020-Nov-18 Wed
| 0.22
| 0.225
| ###
| 0.225
| 1,767,873
| ###
| 2.3
| 86.2
| -56.3 |
2020-Nov-17 Tue
| 0.23
| 0.23
| 0.22
| 0.22
| ###
| ###
| -4.3
| ###
| -55.0 |
2020-Nov-16 Mon
| 0.23
| ###
| 0.23
| 0.23
| 725,472
| 168,672
| ###
| 69.2
| -57.5 |
2020-Nov-13 Fri
| 0.22
| 0.23
| 0.22
| 0.225
| ###
| 492,382
| 2.3
| 79.6
| -56.3 |
2020-Nov-12 Thu
| 0.225
| 0.225
| ###
| 0.22
| ###
| 670,078
| -2.2
| 22.5
| -55.0 |
2020-Nov-11 Wed
| 0.23
| 0.23
| 0.22
| 0.22
| ###
| 496,577
| -4.3
| ###
| -55.0 |
2020-Nov-10 Tue
| 0.22
| 0.23
| 0.21
| 0.23
| 8,713,041
| ###
| 4.5
| ###
| -57.5 |
2020-Nov-09 Mon
| 0.245
| ###
| 0.24
| 0.25
| ###
| 2,794,654
| 2.0
| ###
| -62.5 |
2020-Nov-06 Fri
| 0.225
| 0.24
| 0.22
| ###
| 13,740,452
| ###
| 4.4
| 89.1
| -58.8 |
2020-Nov-05 Thu
| 0.21
| ###
| ###
| ###
| 2,319,155
| 487,022
| -2.4
| 16.5
| -51.3 |
2020-Nov-04 Wed
| 0.21
| 0.22
| ###
| 0.21
| ###
| ###
| ###
| 63.8
| -52.5 |
2020-Nov-03 Tue
| 0.2
| 0.21
| ###
| 0.21
| 3,285,421
| ###
| ###
| 92.6
| -52.5 |
2020-Nov-02 Mon
| ###
| 0.2
| ###
| ###
| ###
| 1,078,859
| ###
| ###
| -48.8 |
2020-Oct-30 Fri
| ###
| ###
| 0.185
| ###
| ###
| ###
| ###
| 89.4
| -48.8 |
2020-Oct-29 Thu
| ###
| 0.2
| 0.185
| ###
| ###
| 1,281,387
| ###
| ###
| -48.8 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
| ###
| 824,683
| 5.1
| 92.1
| -51.3 |
2020-Oct-27 Tue
| 0.21
| ###
| ###
| ###
| ###
| ###
| -9.5
| 3.8
| -47.5 |
2020-Oct-26 Mon
| 0.21
| ###
| ###
| ###
| ###
| ###
| -2.4
| 30.2
| -51.3 |
2020-Oct-23 Fri
| 0.21
| ###
| ###
| 0.21
| ###
| 962,988
| ###
| 70.2
| -52.5 |
2020-Oct-22 Thu
| ###
| 0.22
| 0.21
| ###
| ###
| ###
| ###
| ###
| -53.8 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
| 5,085,527
| 1,073,046
| 4.9
| ###
| -53.8 |
2020-Oct-20 Tue
| 0.21
| 0.21
| 0.2
| ###
| ###
| 744,928
| -2.4
| 20.1
| -51.3 |
2020-Oct-19 Mon
| 0.21
| ###
| ###
| ###
| ###
| ###
| -2.4
| 21.8
| -51.3 |
2020-Oct-16 Fri
| 0.21
| ###
| ###
| ###
| 3,675,847
| ###
| -2.4
| 19.3
| -51.3 |
2020-Oct-15 Thu
| ###
| ###
| 0.21
| 0.21
| 1,034,577
| 219,847
| -2.3
| ###
| -52.5 |
2020-Oct-14 Wed
| 0.21
| 0.22
| 0.21
| ###
| 4,206,572
| ###
| 2.4
| 85.4
| -53.8 |
2020-Oct-13 Tue
| 0.22
| 0.225
| 0.21
| ###
| ###
| 1,424,181
| -2.3
| 22.9
| -53.8 |
2020-Oct-12 Mon
| 0.225
| 0.225
| ###
| 0.22
| 7,903,472
| ###
| -2.2
| ###
| -55.0 |
2020-Oct-09 Fri
| ###
| 0.21
| 0.2
| 0.21
| 3,422,228
| 701,556
| ###
| 80.4
| -52.5 |
2020-Oct-08 Thu
| 0.2
| 0.21
| 0.2
| 0.2
| 6,004,078
| ###
| ###
| 63.5
| -50.0 |
2020-Oct-07 Wed
| ###
| 0.2
| ###
| ###
| 4,263,349
| 831,353
| ###
| ###
| -47.5 |
2020-Oct-06 Tue
| 0.2
| 0.2
| ###
| ###
| ###
| 298,975
| ###
| 15.6
| -48.8 |
2020-Oct-05 Mon
| 0.185
| ###
| 0.185
| ###
| 2,350,582
| ###
| ###
| ###
| -47.5 |
2020-Oct-02 Fri
| ###
| 0.2
| 0.185
| ###
| ###
| ###
| ###
| 37.2
| -47.5 |
2020-Oct-01 Thu
| ###
| ###
| 0.185
| ###
| ###
| ###
| ###
| 63.5
| -47.5 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 7,670,359
| ###
| ###
| 6.0
| -47.5 |
2020-Sep-29 Tue
| ###
| 0.21
| ###
| ###
| 6,727,724
| ###
| -4.9
| ###
| -48.8 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
| ###
| 642,259
| ###
| 18.4
| -47.5 |
2020-Sep-25 Fri
| 0.185
| 0.2
| 0.185
| ###
| 6,291,041
| 1,211,025
| ###
| 92.6
| -48.8 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
| 19,508,926
| 3,560,378
| -10.5
| 2.2
| -42.5 |
2020-Sep-23 Wed
| 0.21
| 0.21
| ###
| 0.2
| 9,373,887
| 1,907,586
| ###
| 10.0
| -50.0 |
2020-Sep-22 Tue
| ###
| 0.22
| ###
| ###
| 14,990,127
| ###
| -4.7
| ###
| -51.3 |
2020-Sep-21 Mon
| 0.23
| ###
| 0.225
| 0.225
| ###
| 556,948
| -2.2
| 25.0
| -56.3 |
2020-Sep-18 Fri
| 0.22
| 0.24
| 0.22
| 0.24
| ###
| 1,620,478
| ###
| 95.0
| ### |
2020-Sep-17 Thu
| 0.23
| 0.23
| 0.22
| 0.22
| ###
| ###
| -4.3
| ###
| -55.0 |
2020-Sep-16 Wed
| 0.23
| 0.24
| 0.22
| 0.23
| 8,490,280
| ###
| ###
| 61.3
| -57.5 |
2020-Sep-15 Tue
| 0.23
| 0.24
| 0.225
| 0.24
| ###
| ###
| 4.3
| ###
| ### |
2020-Sep-14 Mon
| 0.22
| 0.225
| 0.21
| 0.22
| 7,036,075
| 1,530,346
| ###
| ###
| -55.0 |
2020-Sep-11 Fri
| 0.225
| 0.23
| ###
| ###
| ###
| 1,135,620
| -4.4
| 8.8
| -53.8 |
2020-Sep-10 Thu
| ###
| ###
| 0.23
| 0.23
| ###
| ###
| -2.1
| 25.9
| -57.5 |
2020-Sep-09 Wed
| 0.225
| 0.23
| 0.22
| 0.23
| ###
| ###
| 2.2
| 84.6
| -57.5 |
2020-Sep-08 Tue
| 0.24
| 0.24
| 0.225
| 0.23
| 5,029,521
| ###
| ###
| 9.9
| -57.5 |
2020-Sep-07 Mon
| 0.24
| 0.245
| ###
| ###
| 3,993,453
| ###
| -2.1
| 18.7
| -58.8 |
2020-Sep-04 Fri
| ###
| 0.245
| 0.23
| ###
| 10,210,974
| ###
| ###
| 65.8
| -58.8 |
2020-Sep-03 Thu
| 0.25
| 0.25
| 0.24
| 0.24
| 5,108,880
| 1,251,675
| ###
| ###
| ### |
2020-Sep-02 Wed
| ###
| ###
| 0.25
| 0.26
| ###
| ###
| -1.9
| ###
| ### |
2020-Sep-01 Tue
| 0.255
| 0.27
| 0.25
| 0.27
| ###
| ###
| 5.9
| 94.8
| -67.5 |
2020-Aug-31 Mon
| 0.255
| 0.26
| 0.245
| 0.255
| ###
| ###
| ###
| ###
| -63.8 |
2020-Aug-28 Fri
| 0.24
| 0.245
| 0.23
| 0.245
| ###
| 1,542,475
| 2.1
| ###
| -61.3 |
2020-Aug-27 Thu
| 0.24
| 0.245
| ###
| 0.24
| 7,620,888
| ###
| ###
| 66.1
| ### |
2020-Aug-26 Wed
| 0.23
| 0.23
| 0.22
| 0.22
| ###
| ###
| -4.3
| ###
| -55.0 |
2020-Aug-25 Tue
| ###
| ###
| 0.225
| 0.23
| ###
| ###
| -2.1
| 28.2
| -57.5 |
2020-Aug-24 Mon
| 0.245
| 0.245
| ###
| ###
| 7,069,759
| 1,696,742
| -4.1
| ###
| -58.8 |
2020-Aug-21 Fri
| 0.255
| 0.26
| 0.25
| 0.255
| 4,056,351
| ###
| ###
| 64.0
| -63.8 |
2020-Aug-20 Thu
| 0.245
| 0.255
| ###
| 0.25
| 7,028,425
| ###
| 2.0
| 81.7
| -62.5 |
2020-Aug-19 Wed
| 0.27
| 0.27
| 0.25
| 0.255
| ###
| ###
| -5.6
| 9.1
| -63.8 |
2020-Aug-18 Tue
| ###
| 0.275
| 0.26
| ###
| 10,649,472
| ###
| ###
| ###
| -66.3 |
2020-Aug-17 Mon
| 0.245
| 0.255
| 0.24
| 0.255
| ###
| 1,981,551
| 4.1
| 87.0
| -63.8 |
2020-Aug-14 Fri
| 0.255
| 0.26
| 0.245
| 0.25
| ###
| 3,017,225
| ###
| 15.9
| -62.5 |
2020-Aug-13 Thu
| 0.22
| 0.24
| 0.22
| ###
| 16,436,128
| ###
| ###
| 93.3
| -58.8 |
2020-Aug-12 Wed
| ###
| 0.22
| ###
| ###
| ###
| ###
| ###
| ###
| -51.3 |
2020-Aug-11 Tue
| 0.275
| 0.28
| ###
| ###
| ###
| 5,953,629
| -14.5
| 1.0
| -58.8 |
2020-Aug-10 Mon
| 0.27
| 0.275
| 0.255
| 0.27
| 20,366,525
| 5,397,129
| ###
| ###
| -67.5 |
2020-Aug-07 Fri
| 0.285
| ###
| ###
| 0.275
| 28,494,048
| 8,006,827
| ###
| 11.7
| -68.8 |
2020-Aug-06 Thu
| 0.27
| 0.27
| 0.247
| 0.27
| 23,887,074
| ###
| ###
| ###
| -67.5 |
|