NameSilo Technologies Corp. (CSE:URL)
Canada
· Delayed Price · Currency is CAD 0.9500
-0.0100 (-1.04%)
Jun 9, 2025, 2:35 PM EDT
NameSilo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | - | -1.04% | 25,030 |
| Jun 6, 2025 | 0.94 | 0.97 | 0.93 | 0.96 | - | - | 97,470 |
| Jun 5, 2025 | 0.91 | 0.96 | 0.89 | 0.96 | - | 5.49% | 135,495 |
| Jun 4, 2025 | 0.92 | 0.93 | 0.89 | 0.91 | - | -4.21% | 148,090 |
| Jun 3, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | - | - | 63,479 |
| Jun 2, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | - | -3.06% | 17,800 |
| May 30, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | - | 2.08% | 15,625 |
| May 29, 2025 | 0.97 | 0.98 | 0.94 | 0.96 | - | -1.03% | 33,235 |
| May 28, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | - | 3.19% | 21,000 |
| May 27, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | - | -2.08% | 55,000 |
| May 26, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | - | -1.03% | 31,989 |
| May 23, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | - | 1.04% | 56,000 |
| May 22, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | - | 2.13% | 49,352 |
| May 21, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | - | -6.00% | 81,821 |
| May 20, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | - | -1.96% | 35,019 |
| May 16, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | - | -1.92% | 46,596 |
| May 15, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | -0.95% | 25,600 |
| May 14, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | - | 1.94% | 40,528 |
| May 13, 2025 | 1.06 | 1.07 | 1.02 | 1.03 | - | -0.96% | 180,271 |
| May 12, 2025 | 1.03 | 1.08 | 1.02 | 1.04 | - | -0.95% | 162,920 |
| May 9, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | - | 3.96% | 76,303 |
| May 8, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | - | 4.12% | 62,519 |
| May 7, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | - | - | 11,500 |
| May 6, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | - | 2.11% | 47,024 |
| May 5, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | - | - | 52,000 |
| May 2, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | - | 2.15% | 61,300 |
| May 1, 2025 | 0.99 | 0.99 | 0.91 | 0.93 | - | -7.00% | 179,511 |
| Apr 30, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | - | 3.09% | 60,113 |
| Apr 29, 2025 | 0.96 | 1.00 | 0.96 | 0.97 | - | -3.00% | 37,790 |
| Apr 28, 2025 | 0.94 | 1.03 | 0.94 | 1.00 | - | 6.38% | 150,137 |
| Apr 25, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | - | 1.08% | 14,888 |
| Apr 24, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | - | -2.11% | 48,590 |
| Apr 23, 2025 | 0.95 | 0.99 | 0.94 | 0.95 | - | -1.04% | 171,713 |
| Apr 22, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | - | 2.13% | 14,801 |
| Apr 21, 2025 | 0.93 | 0.99 | 0.93 | 0.94 | - | 1.08% | 101,293 |
| Apr 17, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | - | 5.68% | 74,017 |
| Apr 16, 2025 | 0.93 | 0.93 | 0.87 | 0.88 | - | -2.22% | 40,922 |
| Apr 15, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | - | -1.10% | 28,775 |
| Apr 14, 2025 | 0.92 | 0.92 | 0.89 | 0.91 | - | -1.09% | 42,851 |
| Apr 11, 2025 | 0.83 | 0.93 | 0.82 | 0.92 | - | 10.84% | 131,203 |
| Apr 10, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | - | 2.47% | 86,500 |
| Apr 9, 2025 | 0.79 | 0.81 | 0.78 | 0.81 | - | 2.53% | 124,201 |
| Apr 8, 2025 | 0.78 | 0.80 | 0.77 | 0.79 | - | 2.60% | 134,679 |
| Apr 7, 2025 | 0.75 | 0.77 | 0.73 | 0.77 | - | 1.32% | 301,537 |
| Apr 4, 2025 | 0.77 | 0.80 | 0.75 | 0.76 | - | -6.17% | 138,689 |
| Apr 3, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | - | - | 170,055 |
| Apr 2, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | - | -1.22% | 9,317 |
| Apr 1, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | - | 1.23% | 82,601 |
| Mar 31, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | - | -2.41% | 43,720 |
| Mar 28, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | 1.22% | 166,600 |