SVL

Silver Mines Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Silver Mines Limited SVL Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.005 2.56% 0.20 21:21:34
Open Price Low Price High Price Close Price Prev Close
0.20 0.195 0.205 0.195
more quote information »

SVL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2050.2150.1950.2016423,950,178-0.005-2.44%
1 Month0.230.2550.1950.2217724,432,183-0.03-13.04%
3 Months0.210.2550.180.2130393,795,160-0.01-4.76%
6 Months0.3050.3150.180.2303044,097,534-0.105-34.43%
1 Year0.2050.3650.180.2502796,152,180-0.005-2.44%
3 Years0.0420.3650.0360.1838255,678,3140.158376.19%
5 Years0.1750.3650.0240.1676923,993,8670.02514.29%

SVL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 0.195 -0.0075 -3.7% 0.20 0.2025 0.195 3,484,996
Dec 06 2021 0.2025 0.0025 1.25% 0.20 0.21 0.20 4,568,490
Dec 03 2021 0.20 0.0025 1.27% 0.20 0.205 0.1975 2,583,270
Dec 02 2021 0.1975 -0.0075 -3.66% 0.20 0.205 0.195 7,231,678
Dec 01 2021 0.205 -0.005 -2.38% 0.205 0.2075 0.20 2,915,735
Nov 30 2021 0.21 0.00 0.0% 0.205 0.215 0.205 2,451,717
Nov 29 2021 0.21 0.00 0.0% 0.205 0.21 0.20 8,232,341
Nov 26 2021 0.21 -0.0025 -1.18% 0.21 0.215 0.21 1,910,423
Nov 25 2021 0.2125 0.00 0.0% 0.21 0.215 0.21 1,708,080
Nov 24 2021 0.2125 -0.0075 -3.41% 0.215 0.2175 0.21 5,576,563
Nov 23 2021 0.22 0.00 0.0% 0.22 0.225 0.215 4,723,841
Nov 22 2021 0.22 -0.015 -6.38% 0.235 0.235 0.22 5,732,157
Nov 19 2021 0.235 0.005 2.17% 0.23 0.235 0.23 2,283,278
Nov 18 2021 0.23 0.005 2.22% 0.235 0.235 0.23 1,410,768
Nov 17 2021 0.225 -0.01 -4.26% 0.23 0.235 0.225 4,570,824
Nov 16 2021 0.235 -0.005 -2.08% 0.24 0.245 0.23 5,205,641
Nov 15 2021 0.24 -0.0025 -1.03% 0.245 0.255 0.235 7,003,842
Nov 12 2021 0.2425 -0.0025 -1.02% 0.25 0.255 0.24 5,944,142
Nov 11 2021 0.245 0.0175 7.69% 0.235 0.245 0.23 7,667,560
Nov 10 2021 0.2275 -0.0025 -1.09% 0.225 0.235 0.225 3,333,288
Nov 09 2021 0.23 0.005 2.22% 0.23 0.235 0.225 3,590,022
Nov 08 2021 0.225 0.0025 1.12% 0.225 0.23 0.225 4,021,834
See More Historical Prices ยป
Your Recent History
ASX
SVL
Silver Min..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211208 03:09:09