Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Silver Bullet Mines Corp. (SBMCF)

Compare
0.1178
0.0000
(0.00%)
As of April 10 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.11780.11780.11280.11780.117871,500
Apr 9, 20250.11780.11780.11280.11780.117875,000
Apr 8, 20250.12500.12500.12500.12500.12502,000
Apr 7, 20250.13750.13750.13750.13750.1375-
Apr 4, 20250.13470.14000.13000.13750.137567,956
Apr 3, 20250.13390.14000.13390.13480.134888,657
Apr 2, 20250.13400.13400.13150.13150.13158,462
Apr 1, 20250.13000.13000.12780.12780.127833,155
Mar 31, 20250.13490.13490.13150.13340.133417,300
Mar 28, 20250.13450.13450.13450.13450.1345300
Mar 27, 20250.13200.13200.13000.13000.13008,500
Mar 26, 20250.13330.13330.13330.13330.1333-
Mar 25, 20250.13900.13900.13330.13330.133366,359
Mar 24, 20250.13510.13510.13510.13510.135112,530
Mar 21, 20250.13000.13000.13000.13000.13005,012
Mar 20, 20250.13410.13410.13410.13410.13413,200
Mar 19, 20250.12700.12700.12700.12700.127032,700
Mar 18, 20250.12060.12700.12060.12700.12705,097
Mar 17, 20250.12980.13010.12700.12700.127030,113
Mar 14, 20250.13100.13100.13100.13100.13104,000
Mar 13, 20250.12500.12500.12500.12500.1250-
Mar 12, 20250.12500.12500.12500.12500.1250500
Mar 11, 20250.13210.13210.13210.13210.13211,000
Mar 10, 20250.13570.13570.12710.13250.132512,600
Mar 7, 20250.14190.14190.14190.14190.14192,000
Mar 6, 20250.12230.13390.12230.12570.125718,391
Mar 5, 20250.13000.13190.13000.13190.131913,846
Mar 4, 20250.13730.13730.13000.13000.13004,500
Mar 3, 20250.13000.13500.13000.13500.135023,500
Feb 28, 20250.11630.11630.11630.11630.116315,000
Feb 27, 20250.10800.12250.10800.12250.122512,012
Feb 26, 20250.10570.10570.10570.10570.10573,000
Feb 25, 20250.10260.10260.10260.10260.10263,180
Feb 24, 20250.10700.10700.09940.10570.105715,346
Feb 21, 20250.10350.10350.10350.10350.1035-
Feb 20, 20250.10350.10350.10350.10350.10358,272
Feb 19, 20250.11000.11000.11000.11000.110072,000
Feb 18, 20250.09840.09840.09840.09840.0984-
Feb 14, 20250.10200.10200.09840.09840.0984125,000
Feb 13, 20250.10460.10460.09600.09600.096024,008
Feb 12, 20250.10500.10500.10500.10500.1050100,000
Feb 11, 20250.09970.10300.09900.10300.103032,636
Feb 10, 20250.10500.10500.10500.10500.1050-
Feb 7, 20250.10500.10500.10500.10500.1050-
Feb 6, 20250.10550.10550.10450.10500.105023,527
Feb 5, 20250.10500.10500.10010.10380.103845,525
Feb 4, 20250.09690.09690.09690.09690.096910,000
Feb 3, 20250.09200.10030.09200.09720.097222,167
Jan 31, 20250.10300.10300.09600.09600.096016,000
Jan 30, 20250.10300.11000.09520.09520.095250,936
Jan 29, 20250.10000.10260.09960.10260.102631,000
Jan 28, 20250.10000.10000.09750.09750.097532,000
Jan 27, 20250.09400.10250.09380.10000.1000135,000
Jan 24, 20250.10100.10100.09600.09600.096020,000
Jan 23, 20250.08400.09000.08400.09000.090017,500
Jan 22, 20250.09420.09420.09420.09420.0942-
Jan 21, 20250.10000.10000.09420.09420.09426,100
Jan 17, 20250.09900.09900.09900.09900.09901,000
Jan 16, 20250.09380.09380.09300.09300.093036,529
Jan 15, 20250.09100.10500.08500.08500.0850138,500
Jan 14, 20250.09220.09300.08940.09300.09303,280
Jan 13, 20250.09500.09500.09130.09150.091532,105
Jan 10, 20250.08300.08300.08300.08300.0830-
Jan 8, 20250.08300.08300.08300.08300.0830-
Jan 7, 20250.08790.08790.08300.08300.083048,000
Jan 6, 20250.08500.08500.08460.08500.0850109,000
Jan 3, 20250.08850.08850.08850.08850.088585,500
Jan 2, 20250.08980.09110.08500.08810.088127,150
Dec 31, 20240.08870.08870.08870.08870.0887-
Dec 30, 20240.08870.08870.08870.08870.08871,000
Dec 27, 20240.08400.08900.08400.08900.0890102,267
Dec 26, 20240.08390.08390.08390.08390.0839-
Dec 24, 20240.08390.08390.08390.08390.0839-
Dec 23, 20240.08390.08390.08390.08390.0839-
Dec 20, 20240.08390.08390.08390.08390.08392,000
Dec 19, 20240.08100.08100.08100.08100.0810100
Dec 18, 20240.08850.08850.08850.08850.088510,000
Dec 17, 20240.07800.07800.07800.07800.078020,000
Dec 16, 20240.09200.09200.09200.09200.0920-
Dec 13, 20240.09090.09200.09090.09200.092097,887
Dec 12, 20240.07600.07600.07600.07600.0760-
Dec 11, 20240.07640.07640.07200.07600.076080,200
Dec 10, 20240.08500.08630.07500.08010.0801276,400
Dec 9, 20240.09700.09700.08750.08750.087513,113
Dec 6, 20240.09000.09000.09000.09000.0900-
Dec 5, 20240.09000.09000.09000.09000.09005,000
Dec 4, 20240.09650.09650.09180.09180.091832,894
Dec 3, 20240.10600.10600.09620.09620.096217,000
Dec 2, 20240.10600.10600.10600.10600.1060-
Nov 29, 20240.10600.10600.10600.10600.106050,000
Nov 27, 20240.10500.10500.10150.10150.10155,100
Nov 26, 20240.10600.10680.10240.10240.102464,000
Nov 25, 20240.10000.10200.10000.10200.102043,830
Nov 22, 20240.09750.09750.09600.09600.0960125,500
Nov 21, 20240.10400.10400.09620.09620.096265,665
Nov 20, 20240.08500.10000.08500.10000.100010,533
Nov 19, 20240.10060.10800.09550.10500.105047,000
Nov 18, 20240.09000.10850.07930.09300.093088,801
Nov 15, 20240.06500.06500.06500.06500.065079,775
Nov 14, 20240.07500.07500.07500.07500.075010,000
Nov 13, 20240.07500.07500.07500.07500.0750-
Nov 12, 20240.08150.08150.07500.07500.0750656
Nov 11, 20240.08150.08150.08150.08150.0815-
Nov 8, 20240.08150.08150.08150.08150.081510,000
Nov 7, 20240.07700.07700.07700.07700.0770-
Nov 6, 20240.08000.08000.07700.07700.077078,000
Nov 5, 20240.08270.08270.08270.08270.08277,000
Nov 4, 20240.08900.08900.08900.08900.089079,775
Nov 1, 20240.08320.08320.07900.07900.07909,400
Oct 31, 20240.08320.08320.08320.08320.0832-
Oct 30, 20240.08320.08320.08320.08320.083215,000
Oct 29, 20240.08500.08500.08500.08500.0850-
Oct 28, 20240.08500.08500.08500.08500.085010,000
Oct 25, 20240.07100.07100.07100.07100.0710-
Oct 24, 20240.07100.07100.07100.07100.0710-
Oct 23, 20240.07100.07100.07100.07100.0710-
Oct 22, 20240.07100.07100.07100.07100.071030,000
Oct 21, 20240.07900.10000.07900.09820.098265,000
Oct 18, 20240.08250.08250.08250.08250.082532,000
Oct 17, 20240.08250.08250.08250.08250.08251,000
Oct 16, 20240.08200.08200.08150.08200.08207,375
Oct 15, 20240.08150.08150.08150.08150.081520,000
Oct 14, 20240.07350.07350.07350.07350.0735-
Oct 11, 20240.07350.07350.07350.07350.0735-
Oct 10, 20240.07350.07350.07350.07350.0735-
Oct 9, 20240.07350.07350.07350.07350.0735-
Oct 8, 20240.07350.07350.07350.07350.0735-
Oct 7, 20240.07850.07850.07350.07350.07359,500
Oct 4, 20240.08120.08120.08120.08120.0812-
Oct 3, 20240.07730.08120.07100.08120.081215,000
Oct 2, 20240.07100.07100.07100.07100.0710-
Oct 1, 20240.07100.07100.07100.07100.0710-
Sep 30, 20240.07100.07100.07100.07100.0710-
Sep 27, 20240.07100.07100.07100.07100.071024,150
Sep 26, 20240.10000.10000.10000.10000.1000-
Sep 25, 20240.10000.10000.10000.10000.1000-
Sep 24, 20240.10000.10000.10000.10000.1000-
Sep 23, 20240.09020.10000.09020.10000.100026,000
Sep 20, 20240.07970.08450.07970.08450.084524,665
Sep 19, 20240.06940.06940.06940.06940.0694-
Sep 18, 20240.06940.06940.06720.06940.069422,000
Sep 17, 20240.08000.08000.08000.08000.0800-
Sep 16, 20240.08000.08000.07600.08000.080023,880
Sep 13, 20240.07500.07500.07500.07500.0750-
Sep 12, 20240.07500.07500.07500.07500.0750-
Sep 11, 20240.07500.07500.07500.07500.0750-
Sep 10, 20240.07500.07500.07500.07500.075010,000
Sep 9, 20240.06750.06750.06750.06750.0675-
Sep 6, 20240.06750.06750.06750.06750.06755,000
Sep 5, 20240.07030.07030.07030.07030.07034,000
Sep 4, 20240.08300.08300.08300.08300.08301,000
Sep 3, 20240.07390.07390.06600.06600.06608,500
Aug 30, 20240.07600.10000.07600.08300.083021,184
Aug 29, 20240.06980.07600.06980.07600.076031,700
Aug 28, 20240.06600.07150.06600.07150.071558,000
Aug 27, 20240.06700.06700.06700.06700.067012,000
Aug 26, 20240.06700.06700.06700.06700.067013,302
Aug 23, 20240.06700.06700.06490.06560.065633,000
Aug 22, 20240.06700.06700.06700.06700.0670-
Aug 21, 20240.06700.06700.06700.06700.067015,030
Aug 20, 20240.07000.07000.07000.07000.0700-
Aug 19, 20240.07000.07000.07000.07000.0700-
Aug 16, 20240.07000.07000.07000.07000.0700-
Aug 15, 20240.07000.07000.07000.07000.07009,000
Aug 14, 20240.07200.07200.07200.07200.0720-
Aug 13, 20240.07200.07200.07200.07200.0720-
Aug 12, 20240.07200.07200.07200.07200.0720-
Aug 9, 20240.07200.07200.07200.07200.0720-
Aug 8, 20240.07200.07200.07200.07200.0720-
Aug 7, 20240.07200.07200.07200.07200.072010,777
Aug 6, 20240.07500.07500.06000.06000.060047,400
Aug 5, 20240.07500.10060.07500.10060.1006800
Aug 2, 20240.08000.08000.07500.07500.075026,850
Aug 1, 20240.07500.07500.07500.07500.0750-
Jul 31, 20240.07500.07500.07500.07500.07505,500
Jul 30, 20240.08090.08090.08090.08090.0809-
Jul 29, 20240.08090.08090.08090.08090.08092,000
Jul 26, 20240.07920.07920.07920.07920.0792793
Jul 25, 20240.08000.08000.08000.08000.080023,000
Jul 24, 20240.07900.07900.07900.07900.0790-
Jul 23, 20240.07900.07900.07900.07900.0790-
Jul 22, 20240.07900.07900.07900.07900.0790-
Jul 19, 20240.07900.07900.07900.07900.0790-
Jul 18, 20240.07900.07900.07900.07900.0790-
Jul 17, 20240.07900.07900.07900.07900.0790-
Jul 16, 20240.07900.07900.07900.07900.0790100
Jul 15, 20240.07640.07640.07640.07640.0764-
Jul 12, 20240.07640.07640.07640.07640.0764-
Jul 11, 20240.07190.07640.07190.07640.076425,793
Jul 10, 20240.06300.06300.06300.06300.063012,500
Jul 9, 20240.07250.07250.07250.07250.072518,000
Jul 8, 20240.07500.07500.07410.07500.075017,750
Jul 5, 20240.07230.07230.07230.07230.0723-
Jul 3, 20240.07230.07230.07230.07230.0723-
Jul 2, 20240.07270.07270.07230.07230.072317,500
Jul 1, 20240.07050.07050.07050.07050.0705-
Jun 28, 20240.06750.07050.06750.07050.07053,350
Jun 27, 20240.06850.06850.06850.06850.0685-
Jun 26, 20240.06850.06850.06850.06850.0685-
Jun 25, 20240.06850.06850.06850.06850.0685-
Jun 24, 20240.06850.06850.06850.06850.0685-
Jun 21, 20240.07350.07350.06850.06850.068542,000
Jun 20, 20240.06740.06740.06740.06740.0674-
Jun 18, 20240.06740.06740.06740.06740.0674-
Jun 17, 20240.06740.06740.06740.06740.0674-
Jun 14, 20240.06740.06740.06740.06740.0674-
Jun 13, 20240.06740.06740.06740.06740.067410,000
Jun 12, 20240.07020.07020.07020.07020.0702-
Jun 11, 20240.06810.07020.06810.07020.070215,500
Jun 10, 20240.07000.07000.07000.07000.0700-
Jun 7, 20240.07000.07000.07000.07000.0700-
Jun 6, 20240.07000.07000.07000.07000.0700-
Jun 5, 20240.06700.07000.06700.07000.070023,300
Jun 4, 20240.06890.07540.06770.06770.067730,200
Jun 3, 20240.06950.07000.06950.07000.070030,500
May 31, 20240.06840.07540.06840.07540.07542,000
May 30, 20240.07790.07790.07790.07790.0779-
May 29, 20240.07810.07810.07790.07790.077911,140
May 28, 20240.07840.07840.07840.07840.07843,000
May 24, 20240.07000.07000.07000.07000.0700-
May 23, 20240.07000.07000.07000.07000.0700-
May 22, 20240.07540.07540.07000.07000.070078,000
May 21, 20240.07400.07400.07400.07400.0740-
May 20, 20240.07400.07400.07400.07400.0740-
May 17, 20240.07400.07400.07400.07400.07405,200
May 16, 20240.06830.06830.06830.06830.0683-
May 15, 20240.06830.06830.06830.06830.068310,000
May 14, 20240.06960.07500.06610.06610.06614,000
May 13, 20240.07340.07340.07340.07340.07341,990
May 10, 20240.07900.07900.07900.07900.07901,500
May 9, 20240.07420.07420.06640.07000.07005,950
May 8, 20240.06910.06910.06910.06910.0691440
May 7, 20240.07500.07500.07500.07500.075025,000
May 6, 20240.07500.07500.07500.07500.0750-
May 3, 20240.07500.07500.07500.07500.0750-
May 2, 20240.07500.07500.07500.07500.0750-
May 1, 20240.07500.07500.07500.07500.0750-
Apr 30, 20240.07500.07500.07500.07500.0750-
Apr 29, 20240.06750.07500.06750.07500.075011,000
Apr 26, 20240.07300.07300.07300.07300.0730-
Apr 25, 20240.07300.07300.07300.07300.0730-
Apr 24, 20240.07300.07300.07300.07300.0730100
Apr 23, 20240.07350.07350.07350.07350.0735-
Apr 22, 20240.07350.07350.07350.07350.0735-
Apr 19, 20240.07350.07350.07350.07350.073543,000
Apr 18, 20240.07350.07350.07350.07350.0735600
Apr 17, 20240.08250.08250.08250.08250.0825-
Apr 16, 20240.08250.08250.08250.08250.0825-
Apr 15, 20240.07720.08250.07720.08250.08254,210
Apr 12, 20240.08400.08600.08400.08600.086017,000
Apr 11, 20240.08300.08300.08300.08300.0830-

Related Tickers

RKHNF Rockhaven Resources Ltd.
0.0500
0.00%
 
PEXZF Pacific Ridge Exploration Ltd.
0.0900
0.00%
 
TEUTF Teuton Resources Corp.
0.6300
+7.55%
 
BKRRF Blackrock Silver Corp.
0.2384
+12.93%
 
GOTRF Goliath Resources Limited
1.2500
+5.04%
 
MUX McEwen Mining Inc.
7.98
+5.35%
 
HL Hecla Mining Company
5.79
+5.85%