Australia Markets closed

Silver Mines Limited (SVL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2500+0.0150 (+6.38%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20200.25500.26000.24500.25000.250011,997,661
13 Aug 20200.22000.24000.22000.23500.235017,024,414
12 Aug 20200.20500.22000.19500.20500.205039,371,130
11 Aug 20200.27500.28000.23500.23500.235024,214,428
10 Aug 20200.27000.27500.25500.27000.270022,601,183
07 Aug 20200.28500.29500.26700.27500.275029,163,218
06 Aug 20200.27000.27000.24700.27000.270025,061,580
05 Aug 20200.24500.26000.24000.26000.260025,351,363
04 Aug 20200.23000.23500.22000.22000.22008,294,549
03 Aug 20200.22500.24000.22500.22500.225020,357,213
31 Jul 20200.21000.22000.20500.21500.21509,718,644
30 Jul 20200.21000.22500.21000.22000.220012,548,470
29 Jul 20200.21500.22000.20000.21000.210014,625,220
28 Jul 20200.22000.23000.21000.22000.220050,210,377
27 Jul 20200.18000.20500.17500.20000.200034,553,270
24 Jul 20200.17000.17500.16500.17500.175015,870,028
23 Jul 20200.18000.19000.16500.17500.175032,348,563
22 Jul 20200.15000.16500.15000.16500.165031,209,930
21 Jul 20200.12500.13500.12500.13500.135010,941,138
20 Jul 20200.12000.12500.12000.12000.12006,605,456
17 Jul 20200.12000.12000.11200.12000.12004,221,642
16 Jul 20200.12000.12000.11700.12000.12002,423,379
15 Jul 20200.11500.12000.11500.11500.11503,529,065
14 Jul 20200.12000.12500.11000.11000.11006,652,457
13 Jul 20200.11500.12000.11000.12000.12004,344,246
10 Jul 20200.12000.12000.11000.11000.11004,369,968
09 Jul 20200.12000.12250.11500.12000.12009,701,676
08 Jul 20200.11500.11500.11000.11000.11003,181,840
07 Jul 20200.11500.11500.11000.11000.11003,579,369
06 Jul 20200.11000.11000.10500.10500.10502,310,435
03 Jul 20200.11500.11500.11000.11000.11002,328,969
02 Jul 20200.11500.11500.10700.11000.11004,652,601
01 Jul 20200.11000.11500.11000.11000.11006,614,266
30 Jun 20200.10500.11000.10000.10500.10501,608,199
29 Jun 20200.10500.11000.10000.10000.10004,371,683
26 Jun 20200.10500.10500.10000.10000.10004,257,730
25 Jun 20200.10500.10700.10000.10000.10009,873,881
24 Jun 20200.11000.11000.10500.11000.11004,784,610
23 Jun 20200.11000.11500.10000.10500.10507,208,427
22 Jun 20200.10500.11000.10000.11000.11005,687,706
19 Jun 20200.09600.09900.09500.09900.09903,927,676
18 Jun 20200.09700.09700.09400.09400.09402,078,140
17 Jun 20200.09700.09700.09300.09600.09601,493,515
16 Jun 20200.09200.09600.09200.09400.09404,582,762
15 Jun 20200.09500.09900.08900.08900.08908,692,065
12 Jun 20200.09500.09600.08900.09500.095017,704,185
11 Jun 20200.10500.11000.09600.09800.098014,720,335
10 Jun 20200.10000.10250.09800.09900.09908,383,045
09 Jun 20200.10500.10500.09700.09800.098011,398,929
05 Jun 20200.10000.10500.10000.10500.10507,140,784
04 Jun 20200.10500.10700.09900.09900.099021,805,897
03 Jun 20200.11000.11500.10500.11000.110013,654,744
02 Jun 20200.13000.13000.11500.11500.115017,540,593
01 Jun 20200.13000.13500.12500.13000.130018,526,903
29 May 20200.12500.12500.11500.12000.120011,073,344
28 May 20200.11500.12750.11500.12500.12506,103,845
27 May 20200.12500.12500.11000.11500.11509,347,521
26 May 20200.12500.12500.12500.12500.1250-
25 May 20200.12500.12500.12500.12500.1250-
22 May 20200.12500.13000.12000.12500.12506,945,911
21 May 20200.14000.14000.12500.12500.125012,044,301
20 May 20200.12000.14000.11500.13500.135015,762,312
19 May 20200.11500.12000.11200.11500.11507,258,945
18 May 20200.11500.12000.11000.12000.120016,061,045
15 May 20200.09400.10250.09300.10000.100012,653,983
14 May 20200.09000.09300.08900.08900.08903,099,728
13 May 20200.08900.09200.08700.09000.09002,111,154
12 May 20200.09100.09100.08800.09000.09002,023,329
11 May 20200.08600.09100.08600.09000.09005,060,960
08 May 20200.08300.08500.08200.08500.08503,689,628
07 May 20200.08400.08400.08100.08100.0810889,661
06 May 20200.08000.08400.08000.08300.08302,431,382
05 May 20200.08200.08200.08000.08000.08001,261,797
04 May 20200.08300.08500.08100.08300.08301,429,667
01 May 20200.08600.08600.08200.08200.08202,277,128
30 Apr 20200.08600.08900.08600.08700.08702,796,309
29 Apr 20200.08500.08700.08300.08600.08601,702,934
28 Apr 20200.08500.08600.08300.08500.08501,395,483
27 Apr 20200.08300.08500.08100.08500.08502,143,911
24 Apr 20200.08700.08700.08400.08600.08601,284,279
23 Apr 20200.08800.08800.08400.08700.08701,402,143
22 Apr 20200.08500.08700.08200.08400.08402,532,061
21 Apr 20200.09000.09300.08500.08500.08503,221,510
20 Apr 20200.08800.08900.08500.08900.08902,553,141
17 Apr 20200.08800.09000.08700.08800.08801,972,252
16 Apr 20200.09100.09100.08500.08700.08702,017,794
15 Apr 20200.09100.09400.08700.09000.09004,780,850
14 Apr 20200.08900.09300.08800.09100.09106,387,109
09 Apr 20200.08600.08600.08300.08600.08601,789,278
08 Apr 20200.08800.08800.08300.08400.08402,097,565
07 Apr 20200.08500.08800.08200.08800.08805,924,276
06 Apr 20200.07900.08100.07800.08000.08002,269,995
03 Apr 20200.08000.08000.07700.08000.08002,206,890
02 Apr 20200.07600.07900.07400.07700.07701,733,591
01 Apr 20200.07100.07600.07100.07600.07601,821,946
31 Mar 20200.07300.07600.07100.07200.07203,515,438
30 Mar 20200.07700.07700.07100.07200.07203,835,058
27 Mar 20200.08200.08200.07600.07700.07705,699,619
26 Mar 20200.08300.08300.07800.08200.08202,288,522
25 Mar 20200.08300.08600.07800.08100.08107,632,245
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...