Silver One Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.430	0.440	0.425	0.430	0.430	159,511
2021-12-22	0.430	0.430	0.415	0.420	0.420	62,972
2021-12-21	0.430	0.440	0.410	0.425	0.425	207,651
2021-12-20	0.425	0.435	0.405	0.415	0.415	69,023
2021-12-17	0.390	0.435	0.390	0.430	0.430	274,982
2021-12-16	0.395	0.405	0.390	0.400	0.400	118,950
2021-12-15	0.375	0.375	0.365	0.375	0.375	147,658
2021-12-14	0.390	0.390	0.370	0.375	0.375	201,060
2021-12-13	0.400	0.405	0.385	0.390	0.390	125,368
2021-12-10	0.415	0.415	0.375	0.400	0.400	217,744
2021-12-09	0.390	0.400	0.380	0.385	0.385	138,248
2021-12-08	0.390	0.390	0.375	0.380	0.380	102,008
2021-12-07	0.390	0.410	0.380	0.385	0.385	553,792
2021-12-06	0.390	0.400	0.380	0.380	0.380	123,829
2021-12-03	0.395	0.395	0.370	0.385	0.385	183,395
2021-12-02	0.405	0.415	0.385	0.385	0.385	229,416
2021-12-01	0.400	0.410	0.385	0.395	0.395	225,714
2021-11-30	0.430	0.430	0.390	0.395	0.395	129,670
2021-11-29	0.410	0.425	0.405	0.420	0.420	50,238
2021-11-26	0.430	0.430	0.400	0.410	0.410	204,200
2021-11-25	0.440	0.440	0.415	0.425	0.425	71,590
2021-11-24	0.450	0.450	0.420	0.435	0.435	135,771
2021-11-23	0.450	0.450	0.430	0.445	0.445	170,256
2021-11-22	0.445	0.460	0.440	0.455	0.455	116,160
2021-11-19	0.465	0.465	0.445	0.450	0.450	72,540
2021-11-18	0.465	0.470	0.450	0.450	0.450	102,072
2021-11-17	0.470	0.510	0.460	0.465	0.465	182,449
2021-11-16	0.495	0.500	0.475	0.475	0.475	131,415
2021-11-15	0.500	0.510	0.485	0.500	0.500	106,210
2021-11-12	0.500	0.520	0.490	0.495	0.495	193,638
2021-11-11	0.470	0.510	0.470	0.500	0.500	242,018
2021-11-10	0.450	0.465	0.450	0.455	0.455	356,067
2021-11-09	0.445	0.455	0.440	0.440	0.440	117,410
2021-11-08	0.425	0.460	0.425	0.440	0.440	180,353
2021-11-05	0.430	0.435	0.425	0.435	0.435	126,351
2021-11-04	0.415	0.430	0.410	0.425	0.425	101,753
2021-11-03	0.420	0.420	0.400	0.415	0.415	94,450
2021-11-02	0.420	0.430	0.405	0.410	0.410	188,211
2021-11-01	0.430	0.440	0.410	0.425	0.425	162,399
2021-10-29	0.435	0.435	0.365	0.425	0.425	2,500,436
2021-10-28	0.425	0.440	0.410	0.415	0.415	217,716
2021-10-27	0.455	0.460	0.430	0.435	0.435	195,753
2021-10-26	0.485	0.485	0.450	0.455	0.455	271,636
2021-10-25	0.500	0.510	0.470	0.470	0.470	163,686
2021-10-22	0.500	0.520	0.475	0.490	0.490	148,329
2021-10-21	0.475	0.500	0.470	0.483	0.483	69,371
2021-10-20	0.485	0.510	0.470	0.485	0.485	60,974
2021-10-19	0.490	0.510	0.470	0.480	0.480	180,038
2021-10-18	0.450	0.480	0.450	0.480	0.480	191,660
2021-10-15	0.440	0.455	0.440	0.450	0.450	264,617
2021-10-14	0.445	0.460	0.425	0.435	0.435	160,505

← NewerPage 21 of 21 · 1,251 trading days

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.