ASX · SVL · stock
Silver Mines Limited (SVL) stock price history
Every ASX trading session of Silver Mines Limited from Jan 18, 2007 to Nov 13, 2026: 5,030 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SVL adjusted close, 2007 to 2026
- A$15.62
- All time high, 2011
- A$0.2850
- 52 week high, A$0.1000 low
- 5,030
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SVL key facts
- Silver Mines Limited (SVL) closed at A$0.1250 on Nov 13, 2026 on ASX.
- SVL's all time high close is A$15.62, set on Mar 6, 2011; its all time low close is A$0.0240 on Oct 2, 2018.
- SVL's 52 week range is A$0.1000 to A$0.2850.
- SVL returned -32.4% over the year to Nov 13, 2026 and -47.9% over five years.
- Over ten years SVL returned -33%, -3.9% a year compounded.
- SVL's deepest drawdown was -99.8% from Mar 7, 2011 to Oct 2, 2018.
- DataCedar holds 5,030 daily sessions of SVL history from Jan 18, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SVL price chart, 2007 to 2026
SVL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -19.4% |
| 6 months | -32.4% |
| Year to date | -43.2% |
| 1 year | -32.4% |
| 3 years | -21.9% |
| 5 years | -47.9% |
| 10 years | -32.6% |
| Since Jan 18, 2007 | -98.5% |
| Compound annual growth, 19.8 years | -19.1% |
SVL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$15.62 on Mar 6, 2011
- All time low close
- A$0.0240 on Oct 2, 2018
- 52 week high
- A$0.2850 on Jan 28, 2026
- 52 week low
- A$0.1000 on Oct 21, 2026
- Deepest drawdown
- -99.8% from Mar 7, 2011 to Oct 2, 2018, not yet recovered
- Best single session
- +150.0% on Sep 3, 2015
- Worst single session
- -66.7% on Oct 12, 2015
- Volatility, 1 year annualised
- 82.6%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2010, +242%
- Worst calendar year
- 2013, -86%
SVL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jan 18, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2150 | A$0.2850 | A$0.1000 | A$0.1250 | -43.2% | 2.5B | 238 |
| 2025 | A$0.0780 | A$0.2400 | A$0.0690 | A$0.2200 | +182.1% | 2.7B | 253 |
| 2024 | A$0.1650 | A$0.2200 | A$0.0770 | A$0.0780 | -51.2% | 1.5B | 253 |
| 2023 | A$0.2050 | A$0.2650 | A$0.1350 | A$0.1600 | -20.0% | 782.7M | 252 |
| 2022 | A$0.2200 | A$0.2750 | A$0.1300 | A$0.2000 | -9.1% | 691.2M | 251 |
| 2021 | A$0.2400 | A$0.3650 | A$0.1800 | A$0.2200 | -4.3% | 1.6B | 254 |
| 2020 | A$0.1200 | A$0.2950 | A$0.0520 | A$0.2300 | +91.7% | 1.7B | 255 |
| 2019 | A$0.0570 | A$0.1550 | A$0.0350 | A$0.1200 | +114.3% | 883.4M | 253 |
| 2018 | A$0.0869 | A$0.0918 | A$0.0240 | A$0.0560 | -33.3% | 509.9M | 253 |
| 2017 | A$0.1855 | A$0.1953 | A$0.0762 | A$0.0840 | -54.7% | 257.5M | 252 |
| 2016 | A$0.0976 | A$0.2978 | A$0.0976 | A$0.1855 | +90.0% | 277.1M | 253 |
| 2015 | A$0.1172 | A$0.3906 | A$0.0391 | A$0.0976 | -16.7% | 20.2M | 255 |
| 2014 | A$0.2344 | A$0.2734 | A$0.0781 | A$0.1172 | -57.1% | 10.5M | 253 |
| 2013 | A$1.99 | A$2.19 | A$0.2344 | A$0.2734 | -86.3% | 2.6M | 253 |
| 2012 | A$5.86 | A$6.44 | A$1.60 | A$1.99 | -64.8% | 3.4M | 253 |
| 2011 | A$9.76 | A$16.01 | A$5.08 | A$5.66 | -44.2% | 4.9M | 248 |
| 2010 | A$2.97 | A$12.69 | A$2.34 | A$10.16 | +242.1% | 5.1M | 253 |
| 2009 | A$1.91 | A$4.10 | A$1.37 | A$2.97 | +90.0% | 364K | 254 |
| 2008 | A$7.03 | A$7.81 | A$1.17 | A$1.56 | -77.8% | 256.5K | 254 |
| 2007 | A$8.59 | A$9.96 | A$5.86 | A$7.03 | n/a | 449.6K | 240 |
SVL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.1250 | 0.0% |
| October 2026 | A$0.1250 | -10.7% |
| September 2026 | A$0.1400 | -15.2% |
| August 2026 | A$0.1650 | +22.2% |
| July 2026 | A$0.1350 | +12.5% |
| June 2026 | A$0.1200 | -22.6% |
| May 2026 | A$0.1550 | -3.1% |
| April 2026 | A$0.1600 | -8.6% |
| March 2026 | A$0.1750 | -25.5% |
| February 2026 | A$0.2350 | -6.0% |
| January 2026 | A$0.2500 | +13.6% |
| December 2025 | A$0.2200 | +2.3% |
About the SVL data
Daily bars. 5,030 sessions from Jan 18, 2007 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 18, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ASVL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SVL share price history
