NameSilo Technologies Corp. (CSE:URL)
Canada · Delayed Price · Currency is CAD 1.940
-0.030 (-1.52%)
At close: Feb 27, 2026
NameSilo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.97 | 1.97 | 1.91 | 1.94 | 1.94 | -1.52% | 29,568 |
| Feb 26, 2026 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | - | 22,915 |
| Feb 25, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 24,590 |
| Feb 24, 2026 | 1.94 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | 15,400 |
| Feb 23, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | - | 3,402 |
| Feb 20, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 23,521 |
| Feb 19, 2026 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | 22,873 |
| Feb 18, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | 0.51% | 47,679 |
| Feb 17, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 43,642 |
| Feb 13, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 23,416 |
| Feb 12, 2026 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | -1.02% | 37,940 |
| Feb 11, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | 0.51% | 47,390 |
| Feb 10, 2026 | 1.85 | 2.00 | 1.85 | 1.95 | 1.95 | 5.41% | 121,124 |
| Feb 9, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | - | 28,541 |
| Feb 6, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 4.52% | 42,074 |
| Feb 5, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -2.21% | 24,007 |
| Feb 4, 2026 | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | -0.55% | 30,386 |
| Feb 3, 2026 | 1.82 | 1.87 | 1.81 | 1.82 | 1.82 | - | 58,834 |
| Feb 2, 2026 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 4.60% | 23,492 |
| Jan 30, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 1.16% | 21,489 |
| Jan 29, 2026 | 1.73 | 1.73 | 1.67 | 1.72 | 1.72 | -0.58% | 12,869 |
| Jan 28, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | - | 15,275 |
| Jan 27, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 17,000 |
| Jan 26, 2026 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 1.18% | 43,376 |
| Jan 23, 2026 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | -1.16% | 30,250 |
| Jan 22, 2026 | 1.70 | 1.76 | 1.67 | 1.72 | 1.72 | 1.18% | 54,536 |
| Jan 21, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | 6,145 |
| Jan 20, 2026 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -1.73% | 93,189 |
| Jan 19, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.70% | 29,348 |
| Jan 16, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 1.15% | 27,350 |
| Jan 15, 2026 | 1.71 | 1.80 | 1.70 | 1.74 | 1.74 | 4.19% | 63,361 |
| Jan 14, 2026 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -2.34% | 14,552 |
| Jan 13, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 9,730 |
| Jan 12, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 15,342 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 0.59% | 20,888 |
| Jan 8, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 24,656 |
| Jan 7, 2026 | 1.72 | 1.74 | 1.67 | 1.71 | 1.71 | 0.59% | 54,412 |
| Jan 6, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.66% | 23,478 |
| Jan 5, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.23% | 19,443 |
| Jan 2, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 3.18% | 31,931 |
| Dec 31, 2025 | 1.59 | 1.62 | 1.57 | 1.57 | 1.57 | -2.48% | 29,799 |
| Dec 30, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 3.21% | 46,070 |
| Dec 29, 2025 | 1.53 | 1.60 | 1.53 | 1.56 | 1.56 | -0.64% | 50,550 |
| 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 |