Silver One Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	0.475	0.480	0.460	0.470	0.470	29,835
2022-03-22	0.490	0.490	0.475	0.475	0.475	48,889
2022-03-21	0.475	0.490	0.475	0.485	0.485	94,839
2022-03-18	0.455	0.475	0.455	0.470	0.470	66,588
2022-03-17	0.470	0.485	0.450	0.450	0.450	187,120
2022-03-16	0.470	0.480	0.445	0.465	0.465	232,147
2022-03-15	0.440	0.470	0.425	0.470	0.470	70,062
2022-03-14	0.480	0.480	0.435	0.450	0.450	187,136
2022-03-11	0.470	0.480	0.470	0.480	0.480	79,710
2022-03-10	0.460	0.480	0.455	0.470	0.470	99,484
2022-03-09	0.450	0.475	0.420	0.455	0.455	315,534
2022-03-08	0.435	0.475	0.435	0.445	0.445	437,362
2022-03-07	0.420	0.445	0.400	0.435	0.435	486,546
2022-03-04	0.385	0.395	0.380	0.395	0.395	150,815
2022-03-03	0.385	0.390	0.375	0.380	0.380	121,200
2022-03-02	0.405	0.410	0.390	0.390	0.390	80,436
2022-03-01	0.375	0.410	0.370	0.405	0.405	433,552
2022-02-28	0.400	0.400	0.375	0.380	0.380	117,623
2022-02-25	0.385	0.390	0.380	0.385	0.385	29,825
2022-02-24	0.420	0.420	0.385	0.390	0.390	121,393
2022-02-23	0.385	0.400	0.380	0.395	0.395	263,240
2022-02-22	0.415	0.415	0.370	0.375	0.375	209,351
2022-02-18	0.395	0.413	0.385	0.413	0.413	167,551
2022-02-17	0.390	0.395	0.385	0.390	0.390	76,292
2022-02-16	0.380	0.385	0.375	0.385	0.385	130,870
2022-02-15	0.385	0.385	0.375	0.380	0.380	67,507
2022-02-14	0.370	0.390	0.370	0.390	0.390	154,084
2022-02-11	0.365	0.390	0.365	0.380	0.380	89,108
2022-02-10	0.370	0.378	0.360	0.365	0.365	73,101
2022-02-09	0.375	0.380	0.360	0.380	0.380	151,685
2022-02-08	0.360	0.380	0.360	0.365	0.365	62,949
2022-02-07	0.365	0.370	0.360	0.370	0.370	258,424
2022-02-04	0.375	0.375	0.365	0.365	0.365	117,143
2022-02-03	0.375	0.380	0.370	0.370	0.370	114,482
2022-02-02	0.380	0.385	0.370	0.385	0.385	164,371
2022-02-01	0.390	0.395	0.380	0.385	0.385	130,580
2022-01-31	0.395	0.395	0.380	0.390	0.390	147,539
2022-01-28	0.390	0.410	0.370	0.400	0.400	123,923
2022-01-27	0.410	0.410	0.380	0.390	0.390	105,631
2022-01-26	0.420	0.430	0.390	0.400	0.400	131,697
2022-01-25	0.410	0.440	0.400	0.430	0.430	67,556
2022-01-24	0.405	0.415	0.385	0.410	0.410	460,413
2022-01-21	0.430	0.430	0.400	0.405	0.405	168,563
2022-01-20	0.440	0.455	0.420	0.430	0.430	304,288
2022-01-19	0.390	0.435	0.385	0.435	0.435	1,434,027
2022-01-18	0.390	0.400	0.385	0.390	0.390	152,435
2022-01-17	0.390	0.390	0.380	0.385	0.385	123,771
2022-01-14	0.395	0.400	0.395	0.400	0.400	28,951
2022-01-13	0.420	0.420	0.395	0.400	0.400	39,791
2022-01-12	0.405	0.425	0.400	0.405	0.405	158,619
2022-01-11	0.390	0.400	0.390	0.395	0.395	47,845
2022-01-10	0.400	0.400	0.390	0.390	0.390	28,841
2022-01-07	0.410	0.410	0.390	0.400	0.400	165,233
2022-01-06	0.425	0.425	0.410	0.410	0.410	63,302
2022-01-05	0.425	0.440	0.405	0.440	0.440	205,364
2022-01-04	0.410	0.430	0.410	0.420	0.420	123,938
2021-12-31	0.425	0.425	0.410	0.420	0.420	125,022
2021-12-30	0.425	0.425	0.410	0.415	0.415	69,671
2021-12-29	0.435	0.440	0.405	0.430	0.430	218,419
2021-12-24	0.440	0.440	0.430	0.435	0.435	10,860

← NewerPage 20 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.