NameSilo Technologies Corp. (CSE:URL)
Canada · Delayed Price · Currency is CAD 1.490
-0.090 (-5.70%)
Oct 10, 2025, 12:58 PM EDT
NameSilo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.57 | 1.58 | 1.45 | 1.45 | 1.45 | -7.05% | 37,950 |
| Oct 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 30,098 |
| Oct 8, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 40,301 |
| Oct 7, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 18,298 |
| Oct 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 46,245 |
| Oct 3, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.87% | 17,656 |
| Oct 2, 2025 | 1.63 | 1.63 | 1.55 | 1.60 | 1.60 | 1.27% | 137,000 |
| Oct 1, 2025 | 1.60 | 1.60 | 1.53 | 1.58 | 1.58 | 1.94% | 26,568 |
| Sep 30, 2025 | 1.52 | 1.58 | 1.49 | 1.55 | 1.55 | 2.65% | 84,547 |
| Sep 29, 2025 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 1.34% | 14,696 |
| Sep 26, 2025 | 1.52 | 1.52 | 1.45 | 1.49 | 1.49 | 1.36% | 169,942 |
| Sep 25, 2025 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -4.55% | 55,704 |
| Sep 24, 2025 | 1.59 | 1.60 | 1.54 | 1.54 | 1.54 | -3.75% | 84,813 |
| Sep 23, 2025 | 1.62 | 1.62 | 1.55 | 1.60 | 1.60 | - | 28,039 |
| Sep 22, 2025 | 1.44 | 1.60 | 1.44 | 1.60 | 1.60 | 11.11% | 149,238 |
| Sep 19, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 145,211 |
| Sep 18, 2025 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 3.57% | 28,525 |
| Sep 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 44,124 |
| Sep 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 74,974 |
| Sep 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 36,085 |
| Sep 12, 2025 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 247,715 |
| Sep 11, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 4.38% | 126,474 |
| Sep 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 224,719 |
| Sep 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | 72,392 |
| Sep 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.36% | 78,049 |
| Sep 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 37,200 |
| Sep 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | 91,295 |
| Sep 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 44,696 |
| Sep 2, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -2.60% | 137,648 |
| Aug 29, 2025 | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -3.75% | 117,974 |
| Aug 28, 2025 | 1.60 | 1.66 | 1.59 | 1.60 | 1.60 | 3.23% | 320,940 |
| Aug 27, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 6.90% | 213,235 |
| Aug 26, 2025 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | - | 266,490 |
| Aug 25, 2025 | 1.40 | 1.45 | 1.33 | 1.45 | 1.45 | 4.32% | 113,770 |
| Aug 22, 2025 | 1.39 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 48,560 |
| Aug 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 102,590 |
| Aug 20, 2025 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | -3.55% | 46,727 |
| Aug 19, 2025 | 1.44 | 1.46 | 1.35 | 1.41 | 1.41 | 0.71% | 113,997 |
| Aug 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 81,116 |
| Aug 15, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | 15,566 |
| Aug 14, 2025 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -2.13% | 85,609 |
| Aug 13, 2025 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | 2.92% | 65,828 |
| Aug 12, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | -0.72% | 29,504 |
| Aug 11, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 5.34% | 65,927 |
| Aug 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 18,309 |
| Aug 7, 2025 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -4.32% | 102,488 |
| Aug 6, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 11.20% | 267,421 |
| Aug 5, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 4.17% | 120,225 |
| Aug 1, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -1.64% | 12,510 |
| Jul 31, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 0.83% | 61,699 |