NameSilo Technologies Corp. (CSE:URL)
Canada · Delayed Price · Currency is CAD 1.440
-0.010 (-0.69%)
Sep 19, 2025, 3:59 PM EDT
NameSilo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.84% | 28,525 |
| Sep 17, 2025 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -2.76% | 44,124 |
| Sep 16, 2025 | 1.45 | 1.48 | 1.40 | 1.45 | 1.45 | - | 74,974 |
| Sep 15, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 0.69% | 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 |
| Jul 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 32,977 |
| Jul 29, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 48,336 |
| Jul 28, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 0.78% | 64,019 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 71,883 |
| Jul 24, 2025 | 1.40 | 1.40 | 1.27 | 1.29 | 1.29 | 0.78% | 98,200 |
| Jul 23, 2025 | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -7.25% | 142,025 |
| Jul 22, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 6.98% | 262,304 |
| Jul 21, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 6.61% | 94,256 |
| Jul 18, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 119,830 |
| Jul 17, 2025 | 1.22 | 1.22 | 1.12 | 1.21 | 1.21 | 0.83% | 17,932 |
| Jul 16, 2025 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -4.00% | 171,688 |
| Jul 15, 2025 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 83,340 |
| Jul 14, 2025 | 1.12 | 1.21 | 1.12 | 1.20 | 1.20 | 4.35% | 113,097 |
| Jul 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | 97,653 |
| Jul 10, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 96,330 |