Silver One Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.325	0.330	0.320	0.325	0.325	171,400
2025-08-08	0.325	0.340	0.325	0.325	0.325	29,800
2025-08-07	0.320	0.330	0.315	0.320	0.320	147,200
2025-08-06	0.300	0.300	0.295	0.300	0.300	116,000
2025-08-05	0.285	0.310	0.285	0.295	0.295	475,700
2025-08-01	0.290	0.300	0.270	0.280	0.280	210,400
2025-07-31	0.310	0.320	0.290	0.300	0.300	124,800
2025-07-30	0.340	0.340	0.305	0.305	0.305	148,500
2025-07-29	0.335	0.335	0.330	0.330	0.330	33,100
2025-07-28	0.365	0.370	0.330	0.335	0.335	222,500
2025-07-25	0.380	0.400	0.355	0.360	0.360	172,700
2025-07-24	0.385	0.390	0.380	0.385	0.385	141,000
2025-07-23	0.370	0.385	0.365	0.380	0.380	309,500
2025-07-22	0.365	0.380	0.360	0.375	0.375	289,500
2025-07-21	0.360	0.370	0.355	0.355	0.355	208,300
2025-07-18	0.355	0.358	0.350	0.350	0.350	31,500
2025-07-17	0.350	0.360	0.350	0.350	0.350	106,000
2025-07-16	0.365	0.365	0.345	0.355	0.355	114,700
2025-07-15	0.375	0.375	0.360	0.360	0.360	196,100
2025-07-14	0.395	0.420	0.370	0.375	0.375	667,000
2025-07-11	0.390	0.400	0.380	0.390	0.390	314,100
2025-07-10	0.375	0.390	0.370	0.385	0.385	346,000
2025-07-09	0.350	0.370	0.340	0.370	0.370	519,100
2025-07-08	0.355	0.360	0.340	0.350	0.350	252,000
2025-07-07	0.330	0.380	0.325	0.370	0.370	638,600
2025-07-04	0.330	0.335	0.325	0.330	0.330	148,100
2025-07-03	0.310	0.330	0.310	0.330	0.330	240,600
2025-07-02	0.305	0.315	0.305	0.315	0.315	164,900
2025-06-30	0.320	0.320	0.300	0.300	0.300	164,800
2025-06-27	0.305	0.315	0.300	0.305	0.305	272,600
2025-06-26	0.290	0.330	0.290	0.320	0.320	539,400
2025-06-25	0.275	0.295	0.275	0.295	0.295	113,300
2025-06-24	0.270	0.275	0.260	0.275	0.275	69,600
2025-06-23	0.270	0.275	0.245	0.270	0.270	404,800
2025-06-20	0.260	0.280	0.235	0.245	0.245	912,300
2025-06-19	0.260	0.285	0.260	0.270	0.270	310,300
2025-06-18	0.265	0.280	0.260	0.265	0.265	74,100
2025-06-17	0.270	0.270	0.265	0.265	0.265	189,900
2025-06-16	0.285	0.285	0.265	0.270	0.270	113,000
2025-06-13	0.295	0.300	0.285	0.285	0.285	185,800
2025-06-12	0.290	0.305	0.290	0.305	0.305	84,200
2025-06-11	0.310	0.310	0.300	0.310	0.310	144,100
2025-06-10	0.310	0.315	0.290	0.310	0.310	239,300
2025-06-09	0.265	0.315	0.265	0.310	0.310	437,500
2025-06-06	0.285	0.285	0.270	0.280	0.280	117,400
2025-06-05	0.295	0.295	0.275	0.290	0.290	328,700
2025-06-04	0.260	0.270	0.255	0.265	0.265	128,300
2025-06-03	0.275	0.275	0.250	0.260	0.260	85,500
2025-06-02	0.255	0.270	0.250	0.265	0.265	270,200
2025-05-30	0.250	0.253	0.240	0.250	0.250	197,200
2025-05-29	0.265	0.265	0.250	0.265	0.265	38,500
2025-05-28	0.275	0.275	0.260	0.260	0.260	34,500
2025-05-27	0.270	0.270	0.260	0.270	0.270	48,200
2025-05-26	0.270	0.270	0.270	0.270	0.270	8,000
2025-05-23	0.270	0.275	0.250	0.265	0.265	48,500
2025-05-22	0.245	0.300	0.245	0.250	0.250	557,900
2025-05-21	0.235	0.245	0.235	0.240	0.240	67,500
2025-05-20	0.240	0.245	0.230	0.235	0.235	90,300
2025-05-16	0.255	0.255	0.245	0.250	0.250	22,600
2025-05-15	0.250	0.260	0.250	0.255	0.255	21,500

← NewerPage 6 of 21 · 1,247 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.