NameSilo Technologies Corp. (CSE:URL)
Canada · Delayed Price · Currency is CAD 1.410
-0.030 (-2.08%)
At close: Dec 5, 2025
NameSilo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -2.08% | 68,925 |
| Dec 4, 2025 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 30,804 |
| Dec 3, 2025 | 1.46 | 1.46 | 1.39 | 1.46 | 1.46 | 4.29% | 74,055 |
| Dec 2, 2025 | 1.39 | 1.46 | 1.38 | 1.40 | 1.40 | 0.72% | 86,327 |
| Dec 1, 2025 | 1.49 | 1.52 | 1.37 | 1.39 | 1.39 | -2.11% | 83,249 |
| Nov 28, 2025 | 1.44 | 1.53 | 1.40 | 1.42 | 1.42 | -1.39% | 96,953 |
| Nov 27, 2025 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -1.37% | 19,700 |
| Nov 26, 2025 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | 5.04% | 40,384 |
| Nov 25, 2025 | 1.39 | 1.40 | 1.30 | 1.39 | 1.39 | - | 139,413 |
| Nov 24, 2025 | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 25,250 |
| Nov 21, 2025 | 1.37 | 1.37 | 1.25 | 1.33 | 1.33 | -3.62% | 158,115 |
| Nov 20, 2025 | 1.39 | 1.40 | 1.31 | 1.38 | 1.38 | 6.15% | 147,960 |
| Nov 19, 2025 | 1.27 | 1.34 | 1.27 | 1.30 | 1.30 | 1.56% | 70,300 |
| Nov 18, 2025 | 1.27 | 1.35 | 1.27 | 1.28 | 1.28 | -1.54% | 34,210 |
| Nov 17, 2025 | 1.28 | 1.32 | 1.25 | 1.30 | 1.30 | -1.52% | 69,179 |
| Nov 14, 2025 | 1.30 | 1.36 | 1.26 | 1.32 | 1.32 | -1.49% | 93,947 |
| Nov 13, 2025 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | 0.75% | 133,686 |
| Nov 12, 2025 | 1.35 | 1.38 | 1.31 | 1.33 | 1.33 | -2.92% | 74,975 |
| Nov 11, 2025 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | -2.84% | 94,649 |
| Nov 10, 2025 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | 2.17% | 52,198 |
| Nov 7, 2025 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | -4.83% | 68,304 |
| Nov 6, 2025 | 1.42 | 1.45 | 1.38 | 1.45 | 1.45 | 0.69% | 52,893 |
| Nov 5, 2025 | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | - | 35,938 |
| Nov 4, 2025 | 1.52 | 1.52 | 1.43 | 1.44 | 1.44 | -5.26% | 30,970 |
| Nov 3, 2025 | 1.53 | 1.53 | 1.45 | 1.52 | 1.52 | - | 29,109 |
| Oct 31, 2025 | 1.41 | 1.52 | 1.40 | 1.52 | 1.52 | 8.57% | 143,598 |
| Oct 30, 2025 | 1.45 | 1.45 | 1.32 | 1.40 | 1.40 | -1.41% | 102,823 |
| Oct 29, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.74% | 42,992 |
| Oct 28, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 21,789 |
| Oct 27, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 19,489 |
| Oct 24, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 2,977 |
| Oct 23, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -4.05% | 59,402 |
| Oct 22, 2025 | 1.41 | 1.48 | 1.40 | 1.48 | 1.48 | 4.96% | 34,482 |
| Oct 21, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 34,794 |
| Oct 20, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 27,223 |
| Oct 17, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 59,027 |
| Oct 16, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 31,400 |
| Oct 15, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | - | 28,264 |
| Oct 14, 2025 | 1.47 | 1.52 | 1.45 | 1.52 | 1.52 | 0.66% | 102,300 |
| Oct 10, 2025 | 1.57 | 1.58 | 1.45 | 1.51 | 1.51 | -4.43% | 120,357 |
| Oct 9, 2025 | 1.63 | 1.63 | 1.50 | 1.58 | 1.58 | -1.25% | 30,098 |
| Oct 8, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 40,301 |
| Oct 7, 2025 | 1.58 | 1.62 | 1.56 | 1.60 | 1.60 | - | 18,298 |
| Oct 6, 2025 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | -1.23% | 46,245 |
| Oct 3, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | 1.25% | 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 |