NameSilo Technologies Corp. (CSE:URL)
Canada · Delayed Price · Currency is CAD 1.570
+0.010 (0.64%)
Dec 24, 2025, 12:59 PM EST
NameSilo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 23,381 |
| Dec 23, 2025 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | - | 25,900 |
| Dec 22, 2025 | 1.50 | 1.57 | 1.45 | 1.56 | 1.56 | 4.70% | 118,729 |
| Dec 19, 2025 | 1.33 | 1.50 | 1.33 | 1.49 | 1.49 | 10.37% | 104,898 |
| Dec 18, 2025 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 91,395 |
| Dec 17, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 11,397 |
| Dec 16, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | - | 54,337 |
| Dec 15, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -2.17% | 19,779 |
| Dec 12, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | - | 3,550 |
| Dec 11, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 19,600 |
| Dec 10, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 45,400 |
| Dec 9, 2025 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 48,471 |
| Dec 8, 2025 | 1.40 | 1.42 | 1.34 | 1.41 | 1.41 | - | 84,100 |
| 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 |