NYSEAMERICAN : SBMT
Silver Bow Mining Corp. — Price history
Materials · Other Precious Metals & Mining · United States
Last price 6.17 USD (Oct 30, 2026, 10:25 AM EDT) · Market cap 182.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Silver Bow Mining Corp. (SBMT) closed at 5.97 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.25 | 6.25 | 5.89 | 5.97 | 110,341 | -7.01% |
| 2026-10-29 | 6.45 | 6.58 | 6.29 | 6.42 | 132,920 | -0.93% |
| 2026-10-28 | 6.55 | 6.67 | 6.26 | 6.48 | 171,384 | -1.07% |
| 2026-10-27 | 6.7 | 6.74 | 6.38 | 6.55 | 139,194 | -2.67% |
| 2026-10-26 | 6.52 | 6.79 | 6.273 | 6.73 | 120,959 | +3.22% |
| 2026-10-23 | 6.23 | 6.58 | 6.14 | 6.52 | 91,385 | +1.87% |
| 2026-10-22 | 5.96 | 6.43 | 5.85 | 6.4 | 258,677 | +1.27% |
| 2026-10-21 | 6.39 | 6.443 | 5.91 | 6.32 | 205,921 | -1.10% |
| 2026-10-20 | 6.47 | 6.65 | 6.26 | 6.39 | 104,716 | -2.74% |
| 2026-10-19 | 7.35 | 7.35 | 6.32 | 6.57 | 127,226 | -10.73% |
| 2026-10-16 | 7.33 | 7.72 | 7.23 | 7.36 | 156,904 | -0.27% |
| 2026-10-15 | 7.31 | 7.47 | 7.055 | 7.38 | 155,918 | +1.65% |
| 2026-10-14 | 7.06 | 7.35 | 7.04 | 7.26 | 147,799 | +0.69% |
| 2026-10-13 | 7.43 | 7.69 | 7.2 | 7.21 | 76,196 | -2.57% |
| 2026-10-12 | 7.75 | 7.94 | 7.4 | 7.4 | 54,343 | -5.13% |
| 2026-10-09 | 7.93 | 7.99 | 7.8 | 7.8 | 22,943 | -0.38% |
| 2026-10-08 | 7.98 | 8.1 | 7.805 | 7.83 | 74,065 | -2.12% |
| 2026-10-07 | 8.05 | 8.2 | 7.96 | 8 | 51,688 | -0.74% |
| 2026-10-06 | 8.24 | 8.4 | 8.06 | 8.06 | 66,505 | -3.59% |
| 2026-10-05 | 8.23 | 8.6 | 8.18 | 8.36 | 53,924 | +1.95% |
| 2026-10-02 | 8.74 | 8.74 | 8.2 | 8.2 | 81,594 | -4.54% |
| 2026-10-01 | 8.78 | 8.892 | 8.46 | 8.59 | 122,004 | -2.05% |
| 2026-09-30 | 8.72 | 9.04 | 8.655 | 8.77 | 196,167 | +2.10% |
| 2026-09-29 | 8.5 | 8.92 | 8.5 | 8.59 | 182,792 | +2.26% |
| 2026-09-28 | 8.39 | 8.74 | 8.32 | 8.4 | 152,980 | -0.71% |
| 2026-09-25 | 8.12 | 8.83 | 8.089 | 8.46 | 77,716 | +5.09% |
| 2026-09-24 | 8.2 | 8.46 | 7.905 | 8.05 | 109,997 | -2.31% |
| 2026-09-23 | 8.53 | 9.09 | 8.155 | 8.24 | 216,924 | -3.40% |
| 2026-09-22 | 7.94 | 8.75 | 7.66 | 8.53 | 96,091 | +8.66% |
| 2026-09-21 | 8.26 | 8.28 | 7.76 | 7.85 | 44,184 | -4.03% |
| 2026-09-18 | 7.82 | 8.25 | 7.62 | 8.18 | 91,949 | +5.01% |
| 2026-09-17 | 7.8 | 7.92 | 7.71 | 7.79 | 44,002 | +0.26% |
| 2026-09-16 | 7.74 | 7.78 | 7.47 | 7.77 | 33,144 | +3.74% |
| 2026-09-15 | 7.61 | 7.615 | 7.269 | 7.49 | 43,946 | -1.06% |
| 2026-09-14 | 8.01 | 8.104 | 7.56 | 7.57 | 26,034 | -7.23% |
| 2026-09-11 | 7.98 | 8.23 | 7.98 | 8.16 | 47,437 | +3.29% |
| 2026-09-10 | 7.95 | 8.15 | 7.75 | 7.9 | 53,919 | -1.86% |
| 2026-09-09 | 8.24 | 8.42 | 7.96 | 8.05 | 67,211 | -1.47% |
| 2026-09-08 | 8.43 | 8.78 | 7.95 | 8.17 | 51,478 | -4.22% |
| 2026-09-04 | 8.52 | 8.565 | 8.37 | 8.53 | 28,869 | +0.00% |
| 2026-09-03 | 8.85 | 8.85 | 8.48 | 8.53 | 40,022 | -0.81% |
| 2026-09-02 | 8.8 | 9.035 | 8.58 | 8.6 | 115,960 | -0.12% |
| 2026-09-01 | 8.7 | 8.95 | 8.51 | 8.61 | 83,501 | -2.27% |
| 2026-08-31 | 8.54 | 8.88 | 8.54 | 8.81 | 65,727 | +1.26% |
| 2026-08-28 | 9.07 | 9.1 | 8.425 | 8.7 | 101,082 | -1.69% |
| 2026-08-27 | 8.76 | 8.984 | 8.7 | 8.85 | 53,057 | -0.11% |
| 2026-08-26 | 8.98 | 9.005 | 8.65 | 8.86 | 100,145 | -3.17% |
| 2026-08-25 | 9.1 | 9.245 | 8.95 | 9.15 | 49,112 | -0.11% |
| 2026-08-24 | 8.42 | 9.48 | 8.41 | 9.16 | 276,265 | +11.03% |
| 2026-08-21 | 8.1 | 8.45 | 7.9 | 8.25 | 211,444 | +3.77% |
| 2026-08-20 | 7.84 | 8 | 7.68 | 7.95 | 46,410 | +0.76% |
| 2026-08-19 | 7.85 | 8.17 | 7.735 | 7.89 | 105,873 | +1.15% |
| 2026-08-18 | 7.62 | 7.93 | 7.62 | 7.8 | 80,175 | +0.52% |
| 2026-08-17 | 8 | 8 | 7.72 | 7.76 | 71,869 | -3.00% |
| 2026-08-14 | 7.35 | 8.06 | 7.177 | 8 | 109,210 | +9.74% |
| 2026-08-13 | 7.4 | 7.485 | 7.16 | 7.29 | 53,292 | -0.95% |
| 2026-08-12 | 6.8 | 7.45 | 6.8 | 7.36 | 212,022 | +7.76% |
| 2026-08-11 | 6.74 | 6.9 | 6.74 | 6.83 | 56,420 | +0.00% |
| 2026-08-10 | 6.85 | 6.9 | 6.65 | 6.83 | 63,919 | -1.01% |
| 2026-08-07 | 6.98 | 7.03 | 6.83 | 6.9 | 88,629 | +1.77% |
| 2026-08-06 | 6.98 | 6.98 | 6.76 | 6.78 | 28,397 | -2.31% |
| 2026-08-05 | 6.7 | 7.135 | 6.625 | 6.94 | 124,368 | +7.43% |
| 2026-08-04 | 6.56 | 6.7 | 6.46 | 6.46 | 79,025 | -1.37% |
| 2026-08-03 | 6.5 | 6.74 | 6.495 | 6.55 | 30,665 | +0.92% |
| 2026-07-31 | 6.8 | 6.8 | 6.42 | 6.49 | 36,525 | -5.12% |
| 2026-07-30 | 6.45 | 6.93 | 6.397 | 6.84 | 63,228 | +8.57% |
| 2026-07-29 | 6.53 | 6.7 | 6.27 | 6.3 | 69,105 | -3.23% |
| 2026-07-28 | 6.71 | 6.71 | 6.4 | 6.51 | 64,667 | -2.54% |
| 2026-07-27 | 6.87 | 7 | 6.676 | 6.68 | 71,278 | -2.05% |
| 2026-07-24 | 7.02 | 7.08 | 6.82 | 6.82 | 33,153 | -2.99% |
| 2026-07-23 | 7.05 | 7.15 | 6.91 | 7.03 | 27,374 | -2.77% |
| 2026-07-22 | 6.6 | 7.59 | 6.507 | 7.23 | 125,899 | +9.71% |
| 2026-07-21 | 6.2 | 6.59 | 6.11 | 6.59 | 111,847 | +6.98% |
| 2026-07-20 | 6.3 | 6.3 | 6.058 | 6.16 | 65,270 | -1.60% |
| 2026-07-17 | 6.1 | 6.319 | 6.1 | 6.26 | 57,267 | +0.48% |
| 2026-07-16 | 6.26 | 6.4 | 6.16 | 6.23 | 82,950 | -1.58% |
| 2026-07-15 | 6.44 | 6.6 | 6.3 | 6.33 | 124,911 | -1.56% |
| 2026-07-14 | 6.44 | 6.5 | 6.26 | 6.43 | 137,130 | +1.26% |
| 2026-07-13 | 6.5 | 6.55 | 6.26 | 6.35 | 82,029 | -3.79% |
| 2026-07-10 | 6.35 | 6.785 | 6.35 | 6.6 | 96,672 | +2.33% |
| 2026-07-09 | 6.56 | 6.7 | 6.4 | 6.45 | 121,624 | -0.15% |
| 2026-07-08 | 6.58 | 6.84 | 6.35 | 6.46 | 78,925 | -3.15% |
| 2026-07-07 | 7.68 | 7.75 | 6.445 | 6.67 | 127,309 | -13.38% |
| 2026-07-06 | 7.82 | 8 | 7.55 | 7.7 | 80,181 | -0.77% |
| 2026-07-02 | 6.97 | 7.82 | 6.83 | 7.76 | 109,281 | +12.30% |
| 2026-07-01 | 6.77 | 7.01 | 6.765 | 6.91 | 28,512 | +2.22% |
| 2026-06-30 | 6.61 | 7.09 | 6.61 | 6.76 | 143,818 | +2.42% |
| 2026-06-29 | 6.9 | 6.91 | 6.47 | 6.6 | 103,541 | -4.49% |
| 2026-06-26 | 6.12 | 7.13 | 6.12 | 6.91 | 898,791 | +12.36% |
| 2026-06-25 | 6.23 | 6.62 | 5.75 | 6.15 | 271,314 | -0.65% |
| 2026-06-24 | 7.15 | 7.165 | 6 | 6.19 | 315,908 | -14.38% |
| 2026-06-23 | 8.44 | 8.47 | 7.04 | 7.23 | 59,426 | -16.71% |
| 2026-06-22 | 8.79 | 8.98 | 8.11 | 8.68 | 97,262 | -2.47% |
| 2026-06-18 | 9.11 | 9.2 | 8.53 | 8.9 | 300,010 | -1.22% |
| 2026-06-17 | 9.01 | 9.47 | 8.95 | 9.01 | 114,299 | -0.44% |
| 2026-06-16 | 8.61 | 9.29 | 8.37 | 9.05 | 117,115 | +6.47% |
| 2026-06-15 | 8.9 | 9.21 | 8.5 | 8.5 | 172,246 | -3.85% |
| 2026-06-12 | 8.3 | 8.89 | 8.3 | 8.84 | 68,229 | +7.15% |
| 2026-06-11 | 7.48 | 8.25 | 7.41 | 8.25 | 117,016 | +11.79% |
| 2026-06-10 | 7.64 | 7.9 | 7.02 | 7.38 | 377,355 | -4.90% |
| 2026-06-09 | 8.26 | 8.26 | 7.58 | 7.76 | 81,326 | -6.84% |
| 2026-06-08 | 8.62 | 8.66 | 7.37 | 8.33 | 108,523 | -1.88% |
| 2026-06-05 | 9.02 | 9.02 | 8.28 | 8.49 | 84,728 | -6.70% |
| 2026-06-04 | 8.93 | 9.13 | 8.7 | 9.1 | 53,857 | +0.55% |
| 2026-06-03 | 9.26 | 9.35 | 8.75 | 9.05 | 64,650 | -3.21% |
| 2026-06-02 | 9.17 | 9.4 | 9.16 | 9.35 | 34,209 | +2.19% |
| 2026-06-01 | 10 | 10 | 8.88 | 9.15 | 110,261 | -8.50% |
| 2026-05-29 | 9.21 | 10 | 9.15 | 10 | 408,068 | +8.93% |
| 2026-05-28 | 8.85 | 9.3 | 8.62 | 9.18 | 183,484 | +3.85% |
| 2026-05-27 | 8.74 | 9.11 | 8.34 | 8.84 | 179,304 | +4.37% |
| 2026-05-26 | 8.4 | 9 | 8.33 | 8.47 | 217,391 | -0.94% |
| 2026-05-22 | 8.93 | 8.94 | 8.42 | 8.55 | 130,878 | -5.00% |
| 2026-05-21 | 9 | 9.05 | 8.73 | 9 | 36,500 | -0.55% |
| 2026-05-20 | 8.8 | 9.05 | 8.7 | 9.05 | 77,552 | +2.49% |
| 2026-05-19 | 8.73 | 8.83 | 8.52 | 8.83 | 129,187 | +0.00% |
| 2026-05-18 | 8.61 | 8.84 | 8.43 | 8.83 | 83,878 | +2.79% |
| 2026-05-15 | 9.01 | 9.01 | 8.46 | 8.59 | 120,943 | -4.56% |
| 2026-05-14 | 9.64 | 9.8 | 8.99 | 9 | 185,853 | -7.22% |
| 2026-05-13 | 10.22 | 10.22 | 9.475 | 9.7 | 340,714 | -4.06% |
| 2026-05-12 | 10.5 | 10.5 | 10.09 | 10.11 | 133,475 | -2.22% |