SVL.AX - Silver Mines Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jun. 20190.04400.04800.04400.04600.04603,620,637
19 Jun. 20190.04200.04300.04100.04300.0430345,841
18 Jun. 20190.04300.04500.04200.04200.0420951,113
17 Jun. 20190.04400.04400.04300.04300.0430312,396
14 Jun. 20190.04300.04600.04300.04400.04402,364,185
13 Jun. 20190.04300.04400.04300.04400.0440369,306
12 Jun. 20190.04300.04300.04200.04200.0420866,289
11 Jun. 20190.04400.04400.04300.04300.0430591,429
07 Jun. 20190.04400.04500.04400.04400.0440356,457
06 Jun. 20190.04400.04500.04400.04400.0440802,491
05 Jun. 20190.04300.04300.04300.04300.0430348,328
04 Jun. 20190.04500.04600.04200.04300.04301,719,138
03 Jun. 20190.04000.04400.04000.04200.04205,265,126
31 May 20190.03700.04000.03700.03900.03901,115,781
30 May 20190.03700.03700.03600.03700.0370512,434
29 May 20190.03600.03700.03500.03500.03503,333,325
28 May 20190.03800.04000.03800.04000.0400174,050
27 May 20190.03800.03900.03700.03900.0390990,752
24 May 20190.03800.03800.03700.03700.0370572,353
23 May 20190.03700.03800.03500.03800.03801,029,485
22 May 20190.03800.03900.03600.03800.03801,342,679
21 May 20190.04100.04100.03800.03900.0390840,120
20 May 20190.03700.04000.03700.04000.04001,502,166
17 May 20190.03800.03800.03600.03800.03801,756,782
16 May 20190.04000.04000.03700.03800.03802,509,907
15 May 20190.04200.04200.03900.04100.0410508,822
14 May 20190.04200.04200.04000.04100.04102,781,864
13 May 20190.04300.04300.04100.04100.04101,596,409
10 May 20190.04400.04400.04300.04300.0430632,320
09 May 20190.04600.04600.04300.04300.0430867,173
08 May 20190.04400.04600.04300.04500.04502,574,995
07 May 20190.04300.04500.04200.04400.04402,513,615
06 May 20190.04200.04300.04100.04300.04302,267,008
03 May 20190.04100.04150.04100.04100.0410483,753
02 May 20190.04200.04200.04100.04200.04201,557,913
01 May 20190.04200.04200.04100.04100.0410635,668
30 Apr. 20190.04200.04300.04200.04200.04201,092,813
29 Apr. 20190.04200.04300.04200.04300.0430508,042
26 Apr. 20190.04300.04400.04200.04200.04201,035,090
24 Apr. 20190.04100.04200.04000.04200.04201,121,013
23 Apr. 20190.04000.04300.04000.04200.04201,409,157
18 Apr. 20190.04000.04300.04000.04200.04201,411,740
17 Apr. 20190.04100.04100.04000.04000.0400613,261
16 Apr. 20190.04000.04400.04000.04000.0400608,582
15 Apr. 20190.04200.04200.04000.04000.0400646,189
12 Apr. 20190.03900.04100.03800.04100.04104,511,258
11 Apr. 20190.04600.04600.04300.04300.04304,845,040
10 Apr. 20190.04900.05000.04600.04700.04705,085,281
09 Apr. 20190.04900.05100.04800.04800.04802,041,342
08 Apr. 20190.04900.04900.04600.04700.04703,149,727
05 Apr. 20190.05000.05100.04900.04900.04903,642,122
04 Apr. 20190.05100.05200.04900.05000.05002,701,060
03 Apr. 20190.05200.05250.05100.05150.0515734,906
02 Apr. 20190.05300.05300.05200.05200.05202,317,557
01 Apr. 20190.05400.05500.05400.05500.05501,004,697
29 Mar. 20190.05600.05600.05100.05400.05403,685,890
28 Mar. 20190.05800.05800.05800.05800.0580-
27 Mar. 20190.05800.06000.05700.05800.05801,516,762
26 Mar. 20190.05800.06000.05700.05800.05801,516,762
25 Mar. 20190.05600.05700.05600.05700.0570238,488
22 Mar. 20190.05900.05900.05600.05600.0560867,584
21 Mar. 20190.05600.05900.05600.05900.0590844,980
20 Mar. 20190.05600.05600.05500.05600.05601,136,349
19 Mar. 20190.05600.05600.05500.05500.05501,063,473
18 Mar. 20190.05800.05800.05600.05600.05601,164,599
15 Mar. 20190.05800.05800.05700.05800.0580668,739
14 Mar. 20190.06000.06100.05900.05900.0590425,188
13 Mar. 20190.05600.06100.05600.06000.06001,516,882
12 Mar. 20190.05600.05600.05500.05600.05601,163,518
11 Mar. 20190.05600.06200.05600.05700.05702,956,061
08 Mar. 20190.05500.05500.05500.05500.0550700,487
07 Mar. 20190.05500.05500.05500.05500.0550192,286
06 Mar. 20190.05400.05500.05300.05500.0550638,805
05 Mar. 20190.05500.05500.05300.05400.0540401,690
04 Mar. 20190.05400.05500.05300.05500.05501,374,517
01 Mar. 20190.05500.05600.05400.05600.05601,596,626
28 Feb. 20190.05700.05700.05600.05600.0560240,251
27 Feb. 20190.05600.05700.05500.05700.0570757,202
26 Feb. 20190.05600.05700.05400.05700.05701,381,320
25 Feb. 20190.05800.05800.05400.05700.05703,521,176
22 Feb. 20190.06000.06100.05800.05800.05801,309,668
21 Feb. 20190.06300.06300.06100.06200.0620544,662
20 Feb. 20190.06400.06400.06100.06300.06302,639,008
19 Feb. 20190.06100.06400.06100.06300.06301,631,341
18 Feb. 20190.06000.06200.05900.06100.06102,397,023
15 Feb. 20190.05700.06000.05700.05900.0590397,881
14 Feb. 20190.05800.06100.05500.05800.05804,341,651
13 Feb. 20190.05500.05700.05400.05700.05701,333,900
12 Feb. 20190.05400.05500.05400.05500.0550243,787
11 Feb. 20190.05600.05600.05400.05500.0550705,001
08 Feb. 20190.05400.05800.05400.05600.0560942,156
07 Feb. 20190.05500.05500.05300.05300.0530902,456
06 Feb. 20190.05500.05600.05300.05600.0560361,633
05 Feb. 20190.05400.05500.05300.05500.0550981,132
04 Feb. 20190.05600.05600.05400.05400.05401,140,877
01 Feb. 20190.05600.05800.05500.05600.05601,490,134
31 Jan. 20190.05900.05900.05600.05800.0580864,385
30 Jan. 20190.06000.06000.05700.05800.05802,672,691
29 Jan. 20190.05800.06000.05700.05900.05901,581,603
25 Jan. 20190.05700.05700.05400.05400.05401,543,264
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...