Silver One Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.275	0.275	0.250	0.250	0.250	26,701
2022-06-16	0.270	0.270	0.255	0.270	0.270	40,777
2022-06-15	0.275	0.280	0.265	0.270	0.270	67,400
2022-06-14	0.280	0.285	0.255	0.255	0.255	28,850
2022-06-13	0.250	0.270	0.245	0.270	0.270	250,472
2022-06-10	0.265	0.275	0.250	0.275	0.275	122,720
2022-06-09	0.275	0.275	0.255	0.265	0.265	218,087
2022-06-08	0.285	0.285	0.275	0.275	0.275	147,446
2022-06-07	0.280	0.285	0.275	0.280	0.280	83,344
2022-06-06	0.280	0.280	0.275	0.280	0.280	93,547
2022-06-03	0.285	0.285	0.280	0.280	0.280	51,900
2022-06-02	0.295	0.300	0.275	0.275	0.275	415,794
2022-06-01	0.295	0.295	0.270	0.275	0.275	79,768
2022-05-31	0.300	0.300	0.280	0.280	0.280	425,803
2022-05-30	0.310	0.310	0.300	0.300	0.300	48,204
2022-05-27	0.315	0.320	0.305	0.320	0.320	33,100
2022-05-26	0.315	0.325	0.305	0.305	0.305	87,985
2022-05-25	0.320	0.330	0.320	0.330	0.330	23,300
2022-05-24	0.320	0.335	0.315	0.335	0.335	77,805
2022-05-20	0.320	0.335	0.310	0.320	0.320	124,120
2022-05-19	0.295	0.325	0.295	0.305	0.305	104,887
2022-05-18	0.325	0.325	0.300	0.300	0.300	44,800
2022-05-17	0.305	0.340	0.305	0.320	0.320	23,308
2022-05-16	0.310	0.335	0.285	0.315	0.315	159,396
2022-05-13	0.260	0.350	0.255	0.300	0.300	573,440
2022-05-12	0.320	0.320	0.255	0.260	0.260	544,750
2022-05-11	0.315	0.350	0.310	0.310	0.310	125,301
2022-05-10	0.330	0.330	0.300	0.310	0.310	379,079
2022-05-09	0.365	0.385	0.340	0.340	0.340	382,889
2022-05-06	0.395	0.395	0.370	0.375	0.375	72,055
2022-05-05	0.390	0.390	0.380	0.380	0.380	20,888
2022-05-04	0.390	0.400	0.390	0.400	0.400	69,112
2022-05-03	0.405	0.410	0.400	0.400	0.400	40,539
2022-05-02	0.400	0.400	0.380	0.400	0.400	32,058
2022-04-29	0.420	0.425	0.400	0.400	0.400	65,960
2022-04-28	0.385	0.410	0.380	0.410	0.410	79,173
2022-04-27	0.405	0.405	0.380	0.380	0.380	130,061
2022-04-26	0.410	0.410	0.390	0.400	0.400	152,301
2022-04-25	0.425	0.425	0.395	0.415	0.415	227,692
2022-04-22	0.435	0.450	0.425	0.425	0.425	129,295
2022-04-21	0.465	0.475	0.440	0.445	0.445	113,149
2022-04-20	0.480	0.480	0.470	0.475	0.475	95,746
2022-04-19	0.490	0.495	0.460	0.465	0.465	150,399
2022-04-18	0.490	0.495	0.480	0.490	0.490	85,030
2022-04-14	0.490	0.490	0.470	0.480	0.480	69,202
2022-04-13	0.480	0.490	0.470	0.485	0.485	40,325
2022-04-12	0.450	0.485	0.450	0.475	0.475	129,410
2022-04-11	0.475	0.480	0.455	0.455	0.455	96,948
2022-04-08	0.455	0.465	0.450	0.460	0.460	52,022
2022-04-07	0.460	0.465	0.450	0.455	0.455	27,367
2022-04-06	0.465	0.470	0.465	0.465	0.465	19,533
2022-04-05	0.480	0.485	0.470	0.470	0.470	46,857
2022-04-04	0.490	0.490	0.450	0.450	0.450	25,686
2022-04-01	0.485	0.485	0.455	0.460	0.460	43,731
2022-03-31	0.485	0.500	0.475	0.480	0.480	194,517
2022-03-30	0.480	0.495	0.475	0.495	0.495	90,031
2022-03-29	0.465	0.485	0.465	0.485	0.485	92,597
2022-03-28	0.490	0.490	0.465	0.470	0.470	44,410
2022-03-25	0.485	0.485	0.455	0.475	0.475	146,835
2022-03-24	0.470	0.485	0.470	0.485	0.485	43,590

← NewerPage 19 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.