NameSilo Technologies Corp. (CSE:URL)
Canada
· Delayed Price · Currency is CAD 0.8100
-0.0200 (-2.41%)
Mar 31, 2025, 3:53 PM EST
NameSilo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | - | -2.41% | 43,720 |
| Mar 28, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | 1.22% | 166,600 |
| Mar 27, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | - | - | 23,699 |
| Mar 26, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | - | -1.20% | 14,500 |
| Mar 25, 2025 | 0.83 | 0.83 | 0.77 | 0.83 | - | - | 32,485 |
| Mar 24, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | - | 3.75% | 31,857 |
| Mar 21, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | - | 1.27% | 35,650 |
| Mar 20, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | -1.25% | 22,000 |
| Mar 19, 2025 | 0.81 | 0.81 | 0.78 | 0.80 | - | -1.23% | 41,522 |
| Mar 18, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | - | 3.85% | 19,500 |
| Mar 17, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | - | - | 18,500 |
| Mar 14, 2025 | 0.76 | 0.83 | 0.75 | 0.78 | - | 2.63% | 209,894 |
| Mar 13, 2025 | 0.76 | 0.79 | 0.76 | 0.76 | - | 1.33% | 60,150 |
| Mar 12, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | - | 2.74% | 74,380 |
| Mar 11, 2025 | 0.71 | 0.74 | 0.70 | 0.73 | - | 1.39% | 106,635 |
| Mar 10, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | - | -1.37% | 32,920 |
| Mar 7, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | - | - | 58,650 |
| Mar 6, 2025 | 0.67 | 0.73 | 0.67 | 0.73 | - | 5.80% | 155,000 |
| Mar 5, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | - | 6.15% | 75,650 |
| Mar 4, 2025 | 0.67 | 0.67 | 0.62 | 0.65 | - | -2.99% | 197,377 |
| Mar 3, 2025 | 0.67 | 0.70 | 0.67 | 0.67 | - | - | 94,700 |
| Feb 28, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | - | - | 83,910 |
| Feb 27, 2025 | 0.70 | 0.71 | 0.67 | 0.67 | - | -4.29% | 116,100 |
| Feb 26, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | - | 6.06% | 81,950 |
| Feb 25, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | - | 6.45% | 148,000 |
| Feb 24, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | - | -4.62% | 37,653 |
| Feb 21, 2025 | 0.62 | 0.66 | 0.60 | 0.65 | - | 4.84% | 341,545 |
| Feb 20, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | -3.13% | 34,550 |
| Feb 19, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | - | 1.59% | 62,080 |
| Feb 18, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | - | 5.00% | 95,423 |
| Feb 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -1.64% | 17,500 |
| Feb 13, 2025 | 0.61 | 0.62 | 0.59 | 0.61 | - | - | 83,001 |
| Feb 12, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | - | 3.39% | 47,500 |
| Feb 11, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | - | -3.28% | 66,450 |
| Feb 10, 2025 | 0.59 | 0.64 | 0.59 | 0.61 | - | 3.39% | 176,000 |
| Feb 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | 5,000 |
| Feb 6, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | - | -1.67% | 90,600 |
| Feb 5, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | - | 81,463 |
| Feb 4, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | - | 3.45% | 50,500 |
| Feb 3, 2025 | 0.57 | 0.59 | 0.54 | 0.58 | - | -1.69% | 997,176 |
| Jan 31, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | - | -4.84% | 85,025 |
| Jan 30, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | - | 3.33% | 21,000 |
| Jan 29, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | - | -1.64% | 58,000 |
| Jan 28, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | - | -1.61% | 44,100 |
| Jan 27, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | - | -4.62% | 103,653 |
| Jan 24, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | - | 3.17% | 110,800 |
| Jan 23, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | - | 1.61% | 108,500 |
| Jan 22, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | - | 3.33% | 195,485 |
| Jan 21, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | - | 1.69% | 162,455 |
| Jan 20, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | - | 1.72% | 100,745 |