SVL.AX - Silver Mines Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20200.10000.10500.10000.10000.1000839,722
Feb 13, 20200.09900.10250.09800.10000.10002,394,659
Feb 12, 20200.10000.10250.09900.09900.09902,614,653
Feb 11, 20200.10500.10500.10000.10500.1050140,966
Feb 10, 20200.09900.10500.09800.10250.10252,892,902
Feb 07, 20200.10000.10500.10000.10000.10002,742,830
Feb 06, 20200.10000.10250.09800.09800.09805,266,895
Feb 05, 20200.10500.10500.10000.10000.1000380,774
Feb 04, 20200.10500.10500.10000.10500.10505,772,182
Feb 03, 20200.11500.11500.10500.10500.10502,515,321
Jan 31, 20200.10500.11200.10500.10500.10501,366,693
Jan 30, 20200.11000.11500.10500.10500.10502,208,823
Jan 29, 20200.10500.11000.10500.11000.11002,847,405
Jan 28, 20200.11000.11500.10700.11500.11502,682,338
Jan 24, 20200.11000.11000.10500.10500.1050549,155
Jan 23, 20200.10500.11000.10500.10500.1050268,567
Jan 22, 20200.11000.11000.10500.10500.10502,358,556
Jan 21, 20200.10500.11000.10500.11000.11001,550,458
Jan 20, 20200.10500.11250.10500.10500.10502,914,724
Jan 17, 20200.10500.11000.10000.10500.1050935,296
Jan 16, 20200.10500.11000.10000.10500.10501,415,833
Jan 15, 20200.10000.10500.10000.10000.10001,075,967
Jan 14, 20200.09900.10500.09700.09900.09904,006,962
Jan 13, 20200.10500.10500.10000.10500.10502,419,502
Jan 10, 20200.11000.11000.10500.10500.10501,818,491
Jan 09, 20200.11000.11500.10500.11500.11503,959,945
Jan 08, 20200.11500.12500.11500.11500.11505,468,682
Jan 07, 20200.11500.12000.11000.11500.11502,770,429
Jan 06, 20200.12500.12500.11000.12000.12005,821,307
Jan 03, 20200.12000.12500.11500.12000.12002,906,329
Jan 02, 20200.12000.12000.11500.11500.11502,810,456
Dec 31, 20190.11500.12000.11000.12000.12003,043,021
Dec 30, 20190.10500.11500.10500.11000.11002,252,594
Dec 27, 20190.11000.11500.10500.10500.10504,684,574
Dec 24, 20190.10000.10500.10000.10500.10502,159,991
Dec 23, 20190.09600.10000.09600.09900.09901,886,919
Dec 20, 20190.09500.09500.09400.09500.09501,111,369
Dec 19, 20190.09300.09600.09200.09500.09501,526,959
Dec 18, 20190.09300.09900.09300.09300.09303,019,893
Dec 17, 20190.09200.09300.09100.09300.09301,095,540
Dec 16, 20190.09000.09200.09000.09200.09201,276,971
Dec 13, 20190.09100.09200.09000.09000.0900842,776
Dec 12, 20190.08900.09200.08700.09200.09201,695,154
Dec 11, 20190.09000.09100.08700.08800.08801,089,332
Dec 10, 20190.09200.09300.08900.09000.0900791,317
Dec 09, 20190.08700.09100.08700.09100.09101,676,059
Dec 06, 20190.09200.09500.08900.09300.09301,777,200
Dec 05, 20190.09000.09200.08700.08900.08902,521,423
Dec 04, 20190.09200.09500.09200.09200.09202,890,527
Dec 03, 20190.08400.09100.08200.08600.08603,878,620
Dec 02, 20190.08300.08500.08200.08200.0820907,794
Nov 29, 20190.08200.08400.07900.08300.08301,441,050
Nov 28, 20190.08100.08350.08100.08300.0830729,787
Nov 27, 20190.07900.08500.07900.08100.08102,027,459
Nov 26, 20190.08300.08300.07700.07700.07704,993,923
Nov 25, 20190.08900.08900.08300.08500.08503,599,384
Nov 22, 20190.09300.09300.09000.09000.0900294,230
Nov 21, 20190.09200.09200.09000.09100.0910625,411
Nov 20, 20190.09400.09400.09000.09000.09001,841,627
Nov 19, 20190.09200.09350.09200.09300.0930846,258
Nov 18, 20190.09300.09400.09200.09300.0930527,045
Nov 15, 20190.09400.09400.09200.09300.09302,205,808
Nov 14, 20190.09300.09400.09300.09300.0930543,612
Nov 13, 20190.09000.09300.09000.09200.0920582,943
Nov 12, 20190.09000.09200.09000.09100.09101,555,868
Nov 11, 20190.09000.09200.08900.09000.09003,408,540
Nov 08, 20190.09100.09300.09000.09100.09104,243,410
Nov 07, 20190.09500.09800.09500.09600.09602,178,343
Nov 06, 20190.09500.09700.09300.09300.09305,434,840
Nov 05, 20190.10500.11000.10000.10000.10004,364,307
Nov 04, 20190.09800.10500.09500.10500.10509,551,426
Nov 01, 20190.09700.09900.09600.09700.09704,866,671
Oct 31, 20190.09400.09600.09300.09500.09504,296,500
Oct 30, 20190.09700.09700.09300.09300.09301,894,329
Oct 29, 20190.09700.09700.09400.09600.0960922,853
Oct 28, 20190.09800.10000.09600.09900.09907,451,409
Oct 25, 20190.09600.09800.09400.09600.09603,695,134
Oct 24, 20190.09100.09400.09000.09400.09401,496,547
Oct 23, 20190.09400.09400.09000.09100.09102,248,628
Oct 22, 20190.09400.09500.09200.09200.09202,129,756
Oct 21, 20190.09500.09600.09300.09300.09301,138,155
Oct 18, 20190.09400.09500.09400.09500.09501,895,905
Oct 17, 20190.09000.09300.09000.09200.0920993,854
Oct 16, 20190.09100.09200.08900.09200.09202,124,994
Oct 15, 20190.09200.09400.08900.09300.09302,447,540
Oct 14, 20190.09400.09400.08800.09000.09004,649,890
Oct 11, 20190.09700.09800.09100.09500.09505,105,432
Oct 10, 20190.10500.10500.09600.09600.09603,283,509
Oct 09, 20190.09600.10500.09600.10000.10007,674,378
Oct 08, 20190.09200.09400.09000.09400.09404,059,532
Oct 07, 20190.09500.09500.09100.09200.09202,930,727
Oct 04, 20190.09700.09700.09700.09700.0970-
Oct 03, 20190.09200.09900.09200.09700.09705,600,483
Oct 02, 20190.09000.09200.08900.09000.09006,405,681
Oct 01, 20190.09200.09200.08600.08700.08706,496,890
Sep 30, 20190.09900.09900.09400.09500.09509,618,974
Sep 27, 20190.10500.10500.09900.10000.10005,054,740
Sep 26, 20190.10500.10500.10000.10500.105010,521,937
Sep 25, 20190.11000.11500.10500.11000.11009,611,206
Sep 24, 20190.11000.11000.10500.10500.10505,325,879
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...