NameSilo Technologies Corp. (CSE:URL)
Canada · Delayed Price · Currency is CAD 1.190
-0.020 (-1.65%)
Jul 18, 2025, 3:17 PM EDT
NameSilo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.22 | 1.22 | 1.17 | 1.19 | - | -1.65% | 119,830 |
| Jul 17, 2025 | 1.22 | 1.22 | 1.12 | 1.21 | - | -0.82% | 17,932 |
| Jul 16, 2025 | 1.25 | 1.33 | 1.17 | 1.22 | - | -2.40% | 171,688 |
| Jul 15, 2025 | 1.22 | 1.25 | 1.21 | 1.25 | - | 4.17% | 83,340 |
| Jul 14, 2025 | 1.12 | 1.21 | 1.12 | 1.20 | - | 5.26% | 113,097 |
| Jul 11, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | - | 2.70% | 97,653 |
| Jul 10, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | - | 0.91% | 96,330 |
| Jul 9, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | - | 0.92% | 75,290 |
| Jul 8, 2025 | 1.05 | 1.09 | 1.01 | 1.09 | - | 5.83% | 86,880 |
| Jul 7, 2025 | 1.09 | 1.10 | 1.03 | 1.03 | - | -0.96% | 37,850 |
| Jul 4, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | - | -1.89% | 27,937 |
| Jul 3, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | - | -0.93% | 7,400 |
| Jul 2, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | - | -0.93% | 20,720 |
| Jun 30, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | - | 2.86% | 16,126 |
| Jun 27, 2025 | 1.05 | 1.09 | 1.04 | 1.05 | - | -2.78% | 33,100 |
| Jun 26, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | - | - | 33,800 |
| Jun 25, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | - | - | 29,850 |
| Jun 24, 2025 | 1.01 | 1.08 | 1.01 | 1.08 | - | 5.88% | 237,994 |
| Jun 23, 2025 | 0.95 | 1.03 | 0.95 | 1.02 | - | 7.37% | 96,941 |
| Jun 20, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | - | -1.04% | 6,100 |
| Jun 19, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | - | -1.03% | 9,781 |
| Jun 18, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | - | -3.00% | 81,400 |
| Jun 17, 2025 | 0.99 | 1.00 | 0.95 | 1.00 | - | 2.04% | 105,016 |
| Jun 16, 2025 | 0.95 | 0.98 | 0.94 | 0.98 | - | 5.38% | 139,990 |
| Jun 13, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | - | -2.11% | 19,500 |
| Jun 12, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | - | -1.04% | 48,336 |
| Jun 11, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | - | 1.05% | 49,870 |
| Jun 10, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | - | - | 53,747 |
| Jun 9, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | - | -1.04% | 25,030 |
| Jun 6, 2025 | 0.94 | 0.97 | 0.93 | 0.96 | - | - | 97,470 |
| Jun 5, 2025 | 0.91 | 0.96 | 0.89 | 0.96 | - | 5.49% | 135,495 |
| Jun 4, 2025 | 0.92 | 0.93 | 0.89 | 0.91 | - | -4.21% | 148,090 |
| Jun 3, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | - | - | 63,479 |
| Jun 2, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | - | -3.06% | 17,800 |
| May 30, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | - | 2.08% | 15,625 |
| May 29, 2025 | 0.97 | 0.98 | 0.94 | 0.96 | - | -1.03% | 33,235 |
| May 28, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | - | 3.19% | 21,000 |
| May 27, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | - | -2.08% | 55,000 |
| May 26, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | - | -1.03% | 31,989 |
| May 23, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | - | 1.04% | 56,000 |
| May 22, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | - | 2.13% | 49,352 |
| May 21, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | - | -6.00% | 81,821 |
| May 20, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | - | -1.96% | 35,019 |
| May 16, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | - | -1.92% | 46,596 |
| May 15, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | -0.95% | 25,600 |
| May 14, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | - | 1.94% | 40,528 |
| May 13, 2025 | 1.06 | 1.07 | 1.02 | 1.03 | - | -0.96% | 180,271 |
| May 12, 2025 | 1.03 | 1.08 | 1.02 | 1.04 | - | -0.95% | 162,920 |
| May 9, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | - | 3.96% | 76,303 |
| May 8, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | - | 4.12% | 62,519 |