Silver One Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.415	0.415	0.360	0.380	0.380	94,700
2026-07-22	0.415	0.430	0.410	0.415	0.415	170,700
2026-07-21	0.395	0.410	0.390	0.400	0.400	186,700
2026-07-20	0.385	0.385	0.380	0.385	0.385	10,200
2026-07-17	0.370	0.375	0.365	0.375	0.375	29,800
2026-07-16	0.370	0.375	0.355	0.360	0.360	124,300
2026-07-15	0.375	0.385	0.370	0.385	0.385	11,700
2026-07-14	0.400	0.400	0.365	0.365	0.365	181,500
2026-07-13	0.400	0.400	0.375	0.385	0.385	158,400
2026-07-10	0.385	0.405	0.385	0.405	0.405	22,100
2026-07-09	0.385	0.400	0.385	0.393	0.393	73,000
2026-07-08	0.385	0.395	0.360	0.360	0.360	201,300
2026-07-07	0.405	0.410	0.385	0.395	0.395	185,800
2026-07-06	0.420	0.420	0.400	0.405	0.405	66,500
2026-07-03	0.405	0.430	0.400	0.420	0.420	163,300
2026-07-02	0.390	0.415	0.390	0.390	0.390	408,100
2026-06-30	0.390	0.400	0.375	0.375	0.375	170,300
2026-06-29	0.375	0.385	0.360	0.385	0.385	104,600
2026-06-26	0.370	0.400	0.370	0.395	0.395	48,500
2026-06-25	0.375	0.380	0.355	0.363	0.363	265,700
2026-06-24	0.360	0.390	0.355	0.385	0.385	219,400
2026-06-23	0.365	0.395	0.365	0.375	0.375	140,000
2026-06-22	0.400	0.405	0.355	0.355	0.355	292,900
2026-06-19	0.415	0.415	0.400	0.405	0.405	41,200
2026-06-18	0.420	0.430	0.395	0.405	0.405	331,700
2026-06-17	0.445	0.465	0.420	0.420	0.420	279,800
2026-06-16	0.455	0.455	0.435	0.450	0.450	58,700
2026-06-15	0.460	0.475	0.450	0.450	0.450	183,000
2026-06-12	0.465	0.465	0.415	0.420	0.420	363,400
2026-06-11	0.390	0.460	0.385	0.460	0.460	364,700
2026-06-10	0.410	0.415	0.375	0.415	0.415	374,300
2026-06-09	0.420	0.420	0.375	0.400	0.400	215,700
2026-06-08	0.410	0.440	0.400	0.400	0.400	234,500
2026-06-05	0.470	0.470	0.420	0.420	0.420	997,100
2026-06-04	0.490	0.490	0.475	0.490	0.490	102,900
2026-06-03	0.485	0.495	0.480	0.480	0.480	70,500
2026-06-02	0.520	0.520	0.480	0.495	0.495	211,300
2026-06-01	0.520	0.520	0.510	0.510	0.510	27,700
2026-05-29	0.540	0.540	0.520	0.530	0.530	114,400
2026-05-28	0.500	0.540	0.500	0.530	0.530	135,900
2026-05-27	0.540	0.560	0.500	0.500	0.500	252,200
2026-05-26	0.510	0.550	0.510	0.550	0.550	75,800
2026-05-25	0.520	0.540	0.520	0.520	0.520	31,200
2026-05-22	0.510	0.510	0.485	0.490	0.490	47,700
2026-05-21	0.475	0.510	0.475	0.495	0.495	61,900
2026-05-20	0.490	0.510	0.480	0.485	0.485	88,900
2026-05-19	0.500	0.500	0.475	0.475	0.475	347,300
2026-05-15	0.550	0.550	0.510	0.520	0.520	225,600
2026-05-14	0.580	0.585	0.560	0.570	0.570	125,800
2026-05-13	0.580	0.600	0.560	0.570	0.570	176,800
2026-05-12	0.560	0.610	0.520	0.580	0.580	845,900
2026-05-11	0.520	0.580	0.520	0.560	0.560	476,500
2026-05-08	0.500	0.530	0.490	0.500	0.500	147,800
2026-05-07	0.530	0.560	0.480	0.495	0.495	479,300
2026-05-06	0.470	0.530	0.470	0.500	0.500	372,800
2026-05-05	0.480	0.480	0.440	0.445	0.445	323,500
2026-05-04	0.490	0.490	0.455	0.460	0.460	203,300
2026-05-01	0.470	0.500	0.460	0.500	0.500	345,900
2026-04-30	0.470	0.470	0.455	0.455	0.455	173,300
2026-04-29	0.490	0.490	0.450	0.455	0.455	215,500

← NewerPage 2 of 21 · 1,246 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.