Silver One Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.335	0.345	0.335	0.345	0.345	31,554
2023-06-07	0.325	0.345	0.320	0.335	0.335	186,609
2023-06-06	0.345	0.345	0.335	0.340	0.340	33,300
2023-06-05	0.355	0.370	0.330	0.350	0.350	96,100
2023-06-01	0.370	0.375	0.360	0.360	0.360	86,961
2023-05-31	0.340	0.365	0.335	0.355	0.355	125,800
2023-05-30	0.325	0.350	0.315	0.325	0.325	49,351
2023-05-29	0.325	0.330	0.325	0.330	0.330	5,028
2023-05-26	0.335	0.350	0.335	0.350	0.350	21,663
2023-05-25	0.340	0.345	0.325	0.340	0.340	63,842
2023-05-24	0.350	0.370	0.335	0.340	0.340	77,400
2023-05-23	0.325	0.370	0.325	0.345	0.345	75,250
2023-05-19	0.310	0.335	0.305	0.335	0.335	68,500
2023-05-18	0.335	0.335	0.315	0.335	0.335	77,008
2023-05-17	0.330	0.335	0.320	0.320	0.320	52,738
2023-05-16	0.330	0.335	0.325	0.335	0.335	105,174
2023-05-15	0.350	0.360	0.340	0.345	0.345	34,946
2023-05-12	0.335	0.345	0.325	0.345	0.345	62,628
2023-05-11	0.360	0.360	0.335	0.335	0.335	93,852
2023-05-10	0.365	0.375	0.345	0.345	0.345	226,042
2023-05-09	0.400	0.410	0.365	0.365	0.365	222,642
2023-05-08	0.405	0.405	0.375	0.395	0.395	168,155
2023-05-05	0.380	0.410	0.375	0.400	0.400	96,294
2023-05-04	0.395	0.425	0.390	0.395	0.395	210,747
2023-05-03	0.385	0.400	0.380	0.390	0.390	57,625
2023-05-02	0.380	0.385	0.350	0.385	0.385	70,058
2023-05-01	0.335	0.365	0.335	0.365	0.365	92,563
2023-04-28	0.350	0.380	0.335	0.335	0.335	175,819
2023-04-27	0.305	0.355	0.305	0.355	0.355	79,823
2023-04-26	0.320	0.340	0.310	0.310	0.310	154,623
2023-04-25	0.310	0.330	0.305	0.310	0.310	118,213
2023-04-24	0.315	0.330	0.315	0.320	0.320	11,158
2023-04-21	0.335	0.345	0.315	0.325	0.325	85,256
2023-04-20	0.345	0.345	0.333	0.333	0.333	28,350
2023-04-19	0.325	0.335	0.323	0.330	0.330	157,069
2023-04-18	0.355	0.370	0.323	0.325	0.325	658,883
2023-04-17	0.380	0.385	0.360	0.375	0.375	529,155
2023-04-14	0.400	0.400	0.368	0.385	0.385	195,627
2023-04-13	0.380	0.400	0.375	0.390	0.390	135,200
2023-04-12	0.410	0.410	0.358	0.380	0.380	790,764
2023-04-11	0.425	0.445	0.405	0.425	0.425	392,393
2023-04-10	0.390	0.435	0.390	0.430	0.430	161,844
2023-04-05	0.360	0.430	0.340	0.400	0.400	418,193
2023-04-04	0.320	0.385	0.320	0.355	0.355	351,578
2023-04-03	0.310	0.325	0.305	0.320	0.320	72,903
2023-03-31	0.285	0.315	0.280	0.305	0.305	154,500
2023-03-30	0.275	0.295	0.275	0.290	0.290	23,194
2023-03-29	0.290	0.290	0.270	0.280	0.280	30,980
2023-03-28	0.290	0.290	0.290	0.290	0.290	9,400
2023-03-27	0.275	0.290	0.273	0.290	0.290	41,857
2023-03-24	0.305	0.315	0.270	0.290	0.290	168,990
2023-03-23	0.285	0.305	0.280	0.300	0.300	139,380
2023-03-22	0.275	0.285	0.265	0.285	0.285	111,950
2023-03-21	0.280	0.280	0.265	0.275	0.275	59,035
2023-03-20	0.275	0.280	0.260	0.270	0.270	50,259
2023-03-17	0.275	0.285	0.250	0.265	0.265	80,015
2023-03-16	0.265	0.265	0.255	0.260	0.260	162,121
2023-03-15	0.285	0.290	0.265	0.265	0.265	28,758
2023-03-14	0.275	0.295	0.270	0.270	0.270	76,378
2023-03-13	0.275	0.290	0.265	0.275	0.275	99,059

← NewerPage 15 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.