Silver One Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.250	0.255	0.230	0.230	0.230	265,000
2024-11-18	0.260	0.265	0.245	0.245	0.245	258,668
2024-11-15	0.255	0.260	0.255	0.260	0.260	97,300
2024-11-14	0.225	0.255	0.225	0.255	0.255	108,651
2024-11-13	0.245	0.260	0.220	0.225	0.225	261,964
2024-11-12	0.255	0.260	0.250	0.250	0.250	75,703
2024-11-11	0.265	0.270	0.255	0.265	0.265	94,120
2024-11-08	0.270	0.280	0.270	0.280	0.280	24,686
2024-11-07	0.290	0.300	0.285	0.285	0.285	89,850
2024-11-06	0.280	0.300	0.275	0.295	0.295	97,541
2024-11-05	0.285	0.310	0.285	0.310	0.310	55,000
2024-11-04	0.300	0.300	0.280	0.280	0.280	54,795
2024-11-01	0.295	0.310	0.290	0.290	0.290	117,553
2024-10-31	0.320	0.320	0.295	0.295	0.295	106,022
2024-10-30	0.330	0.330	0.330	0.330	0.330	129,500
2024-10-29	0.325	0.345	0.325	0.330	0.330	98,479
2024-10-28	0.355	0.355	0.320	0.320	0.320	149,507
2024-10-25	0.345	0.350	0.345	0.350	0.350	56,410
2024-10-24	0.370	0.370	0.340	0.345	0.345	295,580
2024-10-23	0.360	0.360	0.350	0.355	0.355	85,934
2024-10-22	0.360	0.370	0.340	0.355	0.355	474,272
2024-10-21	0.350	0.365	0.350	0.360	0.360	300,955
2024-10-18	0.330	0.340	0.315	0.340	0.340	784,291
2024-10-17	0.345	0.345	0.325	0.335	0.335	69,677
2024-10-16	0.345	0.350	0.330	0.345	0.345	144,892
2024-10-15	0.355	0.360	0.343	0.345	0.345	80,331
2024-10-11	0.370	0.370	0.360	0.360	0.360	329,577
2024-10-10	0.365	0.375	0.360	0.365	0.365	25,636
2024-10-09	0.360	0.390	0.355	0.360	0.360	69,785
2024-10-08	0.345	0.355	0.345	0.355	0.355	153,681
2024-10-07	0.335	0.355	0.325	0.345	0.345	269,528
2024-10-04	0.345	0.355	0.335	0.350	0.350	347,334
2024-10-03	0.340	0.355	0.340	0.350	0.350	48,172
2024-10-02	0.340	0.350	0.335	0.350	0.350	44,111
2024-10-01	0.340	0.350	0.330	0.340	0.340	114,340
2024-09-30	0.310	0.320	0.305	0.315	0.315	76,000
2024-09-27	0.350	0.350	0.310	0.320	0.320	176,550
2024-09-26	0.360	0.360	0.335	0.335	0.335	279,631
2024-09-25	0.310	0.320	0.310	0.320	0.320	246,157
2024-09-24	0.270	0.300	0.270	0.300	0.300	233,294
2024-09-23	0.285	0.285	0.270	0.275	0.275	71,105
2024-09-20	0.285	0.285	0.270	0.270	0.270	113,507
2024-09-19	0.270	0.285	0.265	0.270	0.270	109,500
2024-09-18	0.265	0.270	0.255	0.265	0.265	36,100
2024-09-17	0.290	0.290	0.275	0.275	0.275	29,485
2024-09-16	0.265	0.280	0.255	0.280	0.280	15,221
2024-09-13	0.310	0.310	0.295	0.295	0.295	112,611
2024-09-12	0.270	0.305	0.270	0.305	0.305	142,670
2024-09-11	0.255	0.270	0.255	0.265	0.265	42,702
2024-09-10	0.245	0.245	0.245	0.245	0.245	4,603
2024-09-09	0.250	0.260	0.245	0.245	0.245	160,993
2024-09-06	0.255	0.255	0.255	0.255	0.255	36,000
2024-09-05	0.270	0.270	0.260	0.260	0.260	28,807
2024-09-04	0.265	0.270	0.260	0.270	0.270	23,000
2024-09-03	0.265	0.270	0.255	0.270	0.270	122,000
2024-08-30	0.260	0.275	0.260	0.275	0.275	56,500
2024-08-29	0.260	0.270	0.260	0.270	0.270	38,300
2024-08-28	0.255	0.263	0.255	0.263	0.263	62,500
2024-08-27	0.250	0.260	0.245	0.255	0.255	221,000
2024-08-26	0.250	0.260	0.250	0.250	0.250	136,050

← NewerPage 9 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.