Silver One Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.490	0.490	0.455	0.470	0.470	235,700
2026-04-27	0.490	0.490	0.480	0.480	0.480	295,400
2026-04-24	0.500	0.510	0.495	0.495	0.495	86,200
2026-04-23	0.520	0.530	0.495	0.500	0.500	200,600
2026-04-22	0.530	0.550	0.530	0.530	0.530	233,900
2026-04-21	0.570	0.570	0.500	0.530	0.530	731,600
2026-04-20	0.590	0.600	0.570	0.580	0.580	250,400
2026-04-17	0.610	0.630	0.580	0.590	0.590	461,300
2026-04-16	0.590	0.610	0.580	0.610	0.610	188,500
2026-04-15	0.560	0.590	0.560	0.590	0.590	110,900
2026-04-14	0.560	0.590	0.560	0.590	0.590	394,500
2026-04-13	0.530	0.570	0.530	0.550	0.550	499,200
2026-04-10	0.580	0.580	0.530	0.540	0.540	206,300
2026-04-09	0.530	0.570	0.530	0.560	0.560	338,800
2026-04-08	0.580	0.590	0.520	0.520	0.520	428,700
2026-04-07	0.530	0.540	0.490	0.540	0.540	238,900
2026-04-06	0.560	0.570	0.520	0.530	0.530	300,300
2026-04-02	0.520	0.550	0.520	0.540	0.540	173,200
2026-04-01	0.560	0.590	0.550	0.550	0.550	198,900
2026-03-31	0.550	0.600	0.510	0.570	0.570	665,000
2026-03-30	0.540	0.550	0.500	0.540	0.540	284,900
2026-03-27	0.480	0.540	0.480	0.530	0.530	494,600
2026-03-26	0.520	0.530	0.495	0.495	0.495	447,300
2026-03-25	0.560	0.560	0.520	0.530	0.530	512,200
2026-03-24	0.500	0.540	0.475	0.530	0.530	634,700
2026-03-23	0.480	0.520	0.480	0.510	0.510	533,800
2026-03-20	0.490	0.500	0.455	0.470	0.470	1,906,600
2026-03-19	0.500	0.520	0.485	0.510	0.510	671,000
2026-03-18	0.590	0.600	0.530	0.550	0.550	460,000
2026-03-17	0.610	0.630	0.580	0.580	0.580	876,100
2026-03-16	0.670	0.670	0.580	0.580	0.580	605,300
2026-03-13	0.670	0.710	0.610	0.660	0.660	986,395
2026-03-12	0.760	0.770	0.690	0.690	0.690	627,302
2026-03-11	0.790	0.800	0.730	0.760	0.760	705,639
2026-03-10	0.610	0.810	0.610	0.800	0.800	1,673,598
2026-03-09	0.600	0.610	0.560	0.600	0.600	339,684
2026-03-06	0.580	0.620	0.550	0.620	0.620	614,400
2026-03-05	0.620	0.620	0.550	0.580	0.580	434,600
2026-03-04	0.640	0.640	0.600	0.600	0.600	254,800
2026-03-03	0.670	0.670	0.600	0.630	0.630	604,900
2026-03-02	0.710	0.710	0.670	0.700	0.700	596,500
2026-02-27	0.700	0.720	0.660	0.700	0.700	379,400
2026-02-26	0.670	0.730	0.660	0.710	0.710	541,500
2026-02-25	0.700	0.700	0.670	0.700	0.700	808,000
2026-02-24	0.670	0.690	0.640	0.690	0.690	371,400
2026-02-23	0.670	0.700	0.640	0.670	0.670	828,600
2026-02-20	0.620	0.660	0.590	0.660	0.660	384,500
2026-02-19	0.570	0.610	0.560	0.610	0.610	215,800
2026-02-18	0.600	0.610	0.560	0.560	0.560	425,200
2026-02-17	0.590	0.600	0.550	0.590	0.590	582,800
2026-02-13	0.630	0.640	0.600	0.600	0.600	438,900
2026-02-12	0.730	0.730	0.630	0.630	0.630	431,400
2026-02-11	0.670	0.720	0.630	0.710	0.710	684,500
2026-02-10	0.670	0.690	0.650	0.650	0.650	1,018,200
2026-02-09	0.620	0.680	0.610	0.670	0.670	1,396,000
2026-02-06	0.590	0.620	0.580	0.610	0.610	578,700
2026-02-05	0.600	0.630	0.550	0.550	0.550	1,215,700
2026-02-04	0.720	0.730	0.630	0.660	0.660	529,700
2026-02-03	0.660	0.720	0.645	0.700	0.700	718,800
2026-02-02	0.630	0.670	0.590	0.630	0.630	1,000,500

← NewerPage 3 of 21 · 1,250 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.