Silver Bow Mining Corp.(SBMT)
$6.12-0.09 (-1.45%)
SBMT
Silver Bow Mining Corp. historical prices
$6.12
At close:-0.09 (-1.45%)
Silver Bow Mining Corp. (SBMT) Historical Prices
10 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.31 | 6.44 | 6.05 | 6.12 | 6.12 | -1.45% | 232,126 | 2.14 |
| Nov 10, 2026 | 6.30 | 6.34 | 5.86 | 6.21 | 6.21 | +12.70% | 192,225 | 1.80 |
| Nov 09, 2026 | 5.77 | 6.68 | 5.55 | 6.46 | 6.46 | +17.24% | 230,749 | 2.17 |
| Nov 06, 2026 | 5.26 | 5.53 | 5.22 | 5.51 | 5.51 | +4.36% | 110,840 | 1.05 |
| Nov 05, 2026 | 6.17 | 6.21 | 5.19 | 5.28 | 5.28 | -13.30% | 207,781 | 2.02 |
| Nov 04, 2026 | 5.50 | 6.25 | 5.50 | 6.09 | 6.09 | +10.73% | 166,908 | 1.64 |
| Nov 03, 2026 | 5.59 | 5.65 | 5.41 | 5.50 | 5.50 | -0.90% | 112,483 | 1.12 |
| Nov 02, 2026 | 6.03 | 6.08 | 5.46 | 5.55 | 5.55 | -7.04% | 224,403 | 2.27 |
| Oct 30, 2026 | 6.40 | 6.46 | 5.88 | 5.97 | 5.97 | -7.01% | 110,341 | 1.12 |
| Oct 29, 2026 | 6.45 | 6.58 | 6.29 | 6.42 | 6.42 | -0.93% | 132,919 | 1.37 |
| Oct 28, 2026 | 6.55 | 6.67 | 6.26 | 6.48 | 6.48 | -1.07% | 171,384 | 1.81 |
| Oct 27, 2026 | 6.70 | 6.74 | 6.38 | 6.55 | 6.55 | -2.67% | 139,194 | 1.49 |
| Oct 26, 2026 | 6.52 | 6.79 | 6.27 | 6.73 | 6.73 | +3.22% | 120,957 | 1.31 |
| Oct 23, 2026 | 6.23 | 6.58 | 6.14 | 6.52 | 6.52 | +1.88% | 91,384 | 0.99 |
| Oct 22, 2026 | 5.96 | 6.43 | 5.85 | 6.40 | 6.40 | +1.27% | 258,676 | 2.90 |
| Oct 21, 2026 | 6.39 | 6.44 | 5.91 | 6.32 | 6.32 | -1.10% | 205,921 | 2.38 |
| Oct 20, 2026 | 6.47 | 6.65 | 6.26 | 6.39 | 6.39 | -2.74% | 104,716 | 1.23 |
| Oct 19, 2026 | 7.35 | 7.35 | 6.32 | 6.57 | 6.57 | -10.73% | 127,223 | 1.49 |
| Oct 16, 2026 | 7.33 | 7.72 | 7.23 | 7.36 | 7.36 | -0.27% | 156,904 | 1.86 |
| Oct 15, 2026 | 7.31 | 7.47 | 7.06 | 7.38 | 7.38 | +1.65% | 155,919 | 1.88 |
| Oct 14, 2026 | 7.06 | 7.35 | 7.04 | 7.26 | 7.26 | +0.69% | 147,802 | 1.81 |
| Oct 13, 2026 | 7.43 | 7.69 | 7.20 | 7.21 | 7.21 | -2.57% | 76,196 | 0.93 |
| Oct 12, 2026 | 7.75 | 7.94 | 7.40 | 7.40 | 7.40 | -5.13% | 54,345 | 0.66 |
| Oct 09, 2026 | 7.93 | 7.99 | 7.80 | 7.80 | 7.80 | -0.38% | 22,947 | 0.27 |
| Oct 08, 2026 | 7.98 | 8.10 | 7.81 | 7.83 | 7.83 | -2.13% | 74,078 | 0.87 |
| Oct 07, 2026 | 8.05 | 8.20 | 7.96 | 8.00 | 8.00 | -0.74% | 51,701 | 0.60 |
| Oct 06, 2026 | 8.24 | 8.40 | 8.06 | 8.06 | 8.06 | -3.59% | 66,792 | 0.77 |
| Oct 05, 2026 | 8.23 | 8.60 | 8.18 | 8.36 | 8.36 | +1.95% | 53,924 | 0.62 |
| Oct 02, 2026 | 8.74 | 8.74 | 8.20 | 8.20 | 8.20 | -4.54% | 81,596 | 0.93 |
| Oct 01, 2026 | 8.78 | 8.89 | 8.46 | 8.59 | 8.59 | -2.05% | 122,004 | 1.40 |
| Sep 30, 2026 | 8.72 | 9.04 | 8.66 | 8.77 | 8.77 | +2.10% | 196,168 | 2.34 |
| Sep 29, 2026 | 8.50 | 8.92 | 8.50 | 8.59 | 8.59 | +2.26% | 182,864 | 2.21 |
| Sep 28, 2026 | 8.39 | 8.74 | 8.32 | 8.40 | 8.40 | -0.71% | 152,980 | 1.90 |
| Sep 25, 2026 | 8.12 | 8.83 | 8.09 | 8.46 | 8.46 | +5.09% | 77,716 | 0.95 |
| Sep 24, 2026 | 8.20 | 8.46 | 7.91 | 8.05 | 8.05 | -2.31% | 109,998 | 1.35 |
| Sep 23, 2026 | 8.53 | 9.09 | 8.16 | 8.24 | 8.24 | -3.40% | 216,925 | 2.34 |
| Sep 22, 2026 | 7.94 | 8.75 | 7.66 | 8.53 | 8.53 | +8.66% | 96,095 | 1.01 |
| Sep 21, 2026 | 8.26 | 8.28 | 7.76 | 7.85 | 7.85 | -4.03% | 44,185 | 0.44 |
| Sep 18, 2026 | 7.82 | 8.25 | 7.62 | 8.18 | 8.18 | +5.01% | 91,949 | 0.93 |
| Sep 17, 2026 | 7.80 | 7.92 | 7.71 | 7.79 | 7.79 | +0.26% | 44,002 | 0.44 |
| Sep 16, 2026 | 7.74 | 7.78 | 7.47 | 7.77 | 7.77 | +3.74% | 33,145 | 0.32 |
| Sep 15, 2026 | 7.61 | 7.62 | 7.27 | 7.49 | 7.49 | -1.06% | 43,950 | 0.42 |
| Sep 14, 2026 | 8.01 | 8.10 | 7.56 | 7.57 | 7.57 | -7.23% | 26,035 | 0.24 |
| Sep 11, 2026 | 7.98 | 8.23 | 7.98 | 8.16 | 8.16 | +3.29% | 47,437 | 0.44 |
| Sep 10, 2026 | 7.95 | 8.15 | 7.75 | 7.90 | 7.90 | -1.86% | 53,924 | 0.49 |
| Sep 09, 2026 | 8.24 | 8.42 | 7.96 | 8.05 | 8.05 | -1.47% | 67,211 | 0.61 |
| Sep 08, 2026 | 8.43 | 8.78 | 7.95 | 8.17 | 8.17 | -4.22% | 51,553 | 0.45 |
| Sep 07, 2026 | 8.52 | 8.57 | 8.37 | 8.53 | 8.53 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.52 | 8.57 | 8.37 | 8.53 | 8.53 | 0.00% | 28,870 | 0.25 |
| Sep 03, 2026 | 8.85 | 8.85 | 8.48 | 8.53 | 8.53 | -0.81% | 40,022 | 0.34 |
