Silver One Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.270	0.285	0.270	0.270	0.270	49,382
2023-09-05	0.290	0.310	0.280	0.280	0.280	97,245
2023-09-01	0.295	0.305	0.295	0.300	0.300	12,850
2023-08-31	0.295	0.295	0.290	0.290	0.290	14,498
2023-08-30	0.300	0.310	0.295	0.295	0.295	107,820
2023-08-29	0.290	0.300	0.290	0.300	0.300	22,000
2023-08-28	0.285	0.290	0.285	0.290	0.290	9,507
2023-08-25	0.300	0.300	0.290	0.290	0.290	6,500
2023-08-24	0.270	0.300	0.270	0.300	0.300	8,500
2023-08-23	0.270	0.295	0.270	0.295	0.295	83,000
2023-08-22	0.295	0.295	0.280	0.280	0.280	25,615
2023-08-21	0.295	0.295	0.285	0.290	0.290	23,377
2023-08-18	0.280	0.290	0.280	0.290	0.290	26,450
2023-08-17	0.275	0.280	0.275	0.280	0.280	37,100
2023-08-16	0.290	0.290	0.280	0.280	0.280	48,438
2023-08-15	0.305	0.305	0.295	0.295	0.295	219,233
2023-08-14	0.300	0.315	0.290	0.300	0.300	145,850
2023-08-11	0.330	0.330	0.310	0.310	0.310	86,500
2023-08-10	0.320	0.325	0.320	0.320	0.320	7,000
2023-08-09	0.330	0.330	0.315	0.320	0.320	54,111
2023-08-08	0.330	0.330	0.325	0.330	0.330	28,278
2023-08-04	0.380	0.380	0.330	0.330	0.330	53,500
2023-08-03	0.350	0.350	0.340	0.340	0.340	39,469
2023-08-02	0.385	0.395	0.345	0.350	0.350	70,231
2023-08-01	0.380	0.390	0.375	0.380	0.380	55,628
2023-07-31	0.365	0.400	0.360	0.400	0.400	73,203
2023-07-28	0.355	0.380	0.355	0.365	0.365	37,148
2023-07-27	0.395	0.395	0.355	0.355	0.355	79,802
2023-07-26	0.355	0.395	0.350	0.390	0.390	60,075
2023-07-25	0.360	0.365	0.355	0.360	0.360	81,650
2023-07-24	0.365	0.375	0.365	0.370	0.370	20,000
2023-07-21	0.370	0.375	0.365	0.370	0.370	17,015
2023-07-20	0.395	0.395	0.370	0.370	0.370	10,900
2023-07-19	0.390	0.410	0.390	0.390	0.390	68,790
2023-07-18	0.390	0.405	0.390	0.405	0.405	130,754
2023-07-17	0.390	0.395	0.375	0.390	0.390	27,500
2023-07-14	0.380	0.390	0.370	0.390	0.390	147,284
2023-07-13	0.330	0.375	0.325	0.365	0.365	245,437
2023-07-12	0.330	0.330	0.305	0.315	0.315	20,400
2023-07-11	0.325	0.325	0.310	0.310	0.310	1,540
2023-07-10	0.340	0.340	0.300	0.300	0.300	156,949
2023-07-07	0.320	0.335	0.320	0.335	0.335	30,213
2023-07-06	0.315	0.315	0.305	0.305	0.305	3,850
2023-07-05	0.315	0.315	0.290	0.310	0.310	69,828
2023-07-04	0.295	0.315	0.295	0.310	0.310	19,515
2023-06-30	0.300	0.300	0.290	0.300	0.300	52,256
2023-06-29	0.300	0.300	0.300	0.300	0.300	5,000
2023-06-28	0.300	0.300	0.300	0.300	0.300	50,950
2023-06-27	0.300	0.300	0.295	0.295	0.295	12,863
2023-06-26	0.315	0.315	0.300	0.300	0.300	54,183
2023-06-23	0.305	0.335	0.305	0.305	0.305	49,267
2023-06-22	0.320	0.325	0.305	0.305	0.305	11,000
2023-06-21	0.310	0.325	0.305	0.325	0.325	29,910
2023-06-20	0.320	0.325	0.310	0.315	0.315	35,697
2023-06-16	0.325	0.325	0.320	0.320	0.320	11,500
2023-06-15	0.335	0.335	0.325	0.325	0.325	10,535
2023-06-14	0.320	0.320	0.320	0.320	0.320	17,171
2023-06-13	0.330	0.335	0.330	0.330	0.330	13,028
2023-06-12	0.335	0.335	0.320	0.330	0.330	13,972
2023-06-09	0.345	0.345	0.335	0.335	0.335	7,007

← NewerPage 14 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.