NameSilo Technologies Corp. (CSE:URL)
Canada flag Canada · Delayed Price · Currency is CAD
0.9400
+0.0100 (1.08%)
Apr 25, 2025, 3:15 PM EDT

NameSilo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.940.940.930.94-1.08%14,888
Apr 24, 20250.950.950.920.93--2.11%48,590
Apr 23, 20250.950.990.940.95--1.04%171,713
Apr 22, 20250.960.960.930.96-2.13%14,801
Apr 21, 20250.930.990.930.94-1.08%101,293
Apr 17, 20250.880.930.880.93-5.68%74,017
Apr 16, 20250.930.930.870.88--2.22%40,922
Apr 15, 20250.930.930.880.90--1.10%28,775
Apr 14, 20250.920.920.890.91--1.09%42,851
Apr 11, 20250.830.930.820.92-10.84%131,203
Apr 10, 20250.810.830.810.83-2.47%86,500
Apr 9, 20250.790.810.780.81-2.53%124,201
Apr 8, 20250.780.800.770.79-2.60%134,679
Apr 7, 20250.750.770.730.77-1.32%301,537
Apr 4, 20250.770.800.750.76--6.17%138,689
Apr 3, 20250.800.810.790.81--170,055
Apr 2, 20250.820.820.810.81--1.22%9,317
Apr 1, 20250.800.820.800.82-1.23%82,601
Mar 31, 20250.820.820.800.81--2.41%43,720
Mar 28, 20250.820.830.820.83-1.22%166,600
Mar 27, 20250.810.840.810.82--23,699
Mar 26, 20250.830.830.810.82--1.20%14,500
Mar 25, 20250.830.830.770.83--32,485
Mar 24, 20250.800.830.800.83-3.75%31,857
Mar 21, 20250.800.800.790.80-1.27%35,650
Mar 20, 20250.800.800.790.79--1.25%22,000
Mar 19, 20250.810.810.780.80--1.23%41,522
Mar 18, 20250.790.810.790.81-3.85%19,500
Mar 17, 20250.790.800.780.78--18,500
Mar 14, 20250.760.830.750.78-2.63%209,894
Mar 13, 20250.760.790.760.76-1.33%60,150
Mar 12, 20250.720.750.720.75-2.74%74,380
Mar 11, 20250.710.740.700.73-1.39%106,635
Mar 10, 20250.740.740.720.72--1.37%32,920
Mar 7, 20250.720.740.720.73--58,650
Mar 6, 20250.670.730.670.73-5.80%155,000
Mar 5, 20250.660.690.660.69-6.15%75,650
Mar 4, 20250.670.670.620.65--2.99%197,377
Mar 3, 20250.670.700.670.67--94,700
Feb 28, 20250.670.690.670.67--83,910
Feb 27, 20250.700.710.670.67--4.29%116,100
Feb 26, 20250.650.700.650.70-6.06%81,950
Feb 25, 20250.620.660.620.66-6.45%148,000
Feb 24, 20250.640.640.620.62--4.62%37,653
Feb 21, 20250.620.660.600.65-4.84%341,545
Feb 20, 20250.630.630.620.62--3.13%34,550
Feb 19, 20250.630.640.610.64-1.59%62,080
Feb 18, 20250.600.630.590.63-5.00%95,423
Feb 14, 20250.600.600.600.60--1.64%17,500
Feb 13, 20250.610.620.590.61--83,001