Silver One Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.325	0.335	0.300	0.310	0.310	389,100
2025-11-03	0.350	0.350	0.320	0.320	0.320	165,100
2025-10-31	0.345	0.370	0.345	0.350	0.350	594,600
2025-10-30	0.355	0.365	0.345	0.350	0.350	87,000
2025-10-29	0.370	0.370	0.350	0.350	0.350	52,300
2025-10-28	0.355	0.380	0.340	0.370	0.370	376,200
2025-10-27	0.365	0.365	0.345	0.360	0.360	140,500
2025-10-24	0.375	0.385	0.365	0.380	0.380	227,400
2025-10-23	0.350	0.370	0.350	0.365	0.365	158,800
2025-10-22	0.345	0.350	0.330	0.345	0.345	319,100
2025-10-21	0.370	0.375	0.335	0.340	0.340	320,200
2025-10-20	0.400	0.400	0.375	0.390	0.390	397,500
2025-10-17	0.410	0.415	0.375	0.380	0.380	703,000
2025-10-16	0.420	0.440	0.418	0.430	0.430	754,900
2025-10-15	0.395	0.430	0.395	0.425	0.425	672,800
2025-10-14	0.380	0.400	0.345	0.385	0.385	1,027,600
2025-10-10	0.380	0.380	0.355	0.365	0.365	262,500
2025-10-09	0.420	0.420	0.360	0.365	0.365	283,100
2025-10-08	0.400	0.410	0.380	0.390	0.390	458,900
2025-10-07	0.380	0.395	0.373	0.375	0.375	203,900
2025-10-06	0.400	0.400	0.375	0.380	0.380	349,100
2025-10-03	0.380	0.395	0.375	0.380	0.380	460,500
2025-10-02	0.405	0.405	0.373	0.373	0.373	822,000
2025-10-01	0.415	0.430	0.408	0.408	0.408	557,400
2025-09-30	0.400	0.405	0.380	0.395	0.395	234,100
2025-09-29	0.415	0.430	0.405	0.405	0.405	365,000
2025-09-26	0.385	0.415	0.385	0.410	0.410	166,800
2025-09-25	0.405	0.420	0.405	0.410	0.410	250,800
2025-09-24	0.405	0.410	0.380	0.395	0.395	733,800
2025-09-23	0.405	0.445	0.405	0.410	0.410	474,000
2025-09-22	0.430	0.450	0.420	0.420	0.420	916,900
2025-09-19	0.360	0.420	0.360	0.410	0.410	553,500
2025-09-18	0.370	0.370	0.350	0.365	0.365	174,700
2025-09-17	0.390	0.395	0.370	0.370	0.370	129,500
2025-09-16	0.420	0.420	0.365	0.385	0.385	348,300
2025-09-15	0.435	0.435	0.400	0.415	0.415	353,700
2025-09-12	0.420	0.450	0.415	0.425	0.425	374,800
2025-09-11	0.395	0.415	0.395	0.405	0.405	349,500
2025-09-10	0.435	0.435	0.380	0.400	0.400	448,900
2025-09-09	0.445	0.460	0.420	0.425	0.425	428,800
2025-09-08	0.400	0.440	0.400	0.435	0.435	288,500
2025-09-05	0.420	0.445	0.395	0.395	0.395	231,300
2025-09-04	0.435	0.435	0.395	0.405	0.405	386,100
2025-09-03	0.380	0.475	0.360	0.430	0.430	1,108,800
2025-09-02	0.350	0.380	0.330	0.350	0.350	598,400
2025-08-29	0.315	0.340	0.310	0.330	0.330	242,200
2025-08-28	0.325	0.325	0.315	0.315	0.315	72,400
2025-08-27	0.315	0.315	0.310	0.315	0.315	8,500
2025-08-26	0.320	0.330	0.310	0.320	0.320	294,600
2025-08-25	0.335	0.335	0.320	0.325	0.325	91,600
2025-08-22	0.320	0.350	0.320	0.335	0.335	198,000
2025-08-21	0.300	0.330	0.300	0.315	0.315	253,900
2025-08-20	0.290	0.320	0.290	0.310	0.310	253,400
2025-08-19	0.310	0.310	0.280	0.290	0.290	458,500
2025-08-18	0.320	0.320	0.310	0.310	0.310	15,900
2025-08-15	0.320	0.330	0.315	0.320	0.320	148,200
2025-08-14	0.345	0.345	0.330	0.335	0.335	68,300
2025-08-13	0.335	0.360	0.335	0.355	0.355	161,300
2025-08-12	0.325	0.335	0.325	0.335	0.335	134,600
2025-08-11	0.325	0.330	0.320	0.325	0.325	171,400

← NewerPage 5 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.