NameSilo Technologies Corp. (CSE:URL)
Canada · Delayed Price · Currency is CAD 1.480
-0.080 (-5.13%)
Jun 2, 2026, 3:59 PM EST
CSE:URL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -5.13% | 230,285 |
| Jun 1, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -1.27% | 40,706 |
| May 29, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | -1.25% | 43,820 |
| May 28, 2026 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | - | 42,250 |
| May 27, 2026 | 1.62 | 1.64 | 1.56 | 1.60 | 1.60 | 0.63% | 47,023 |
| May 26, 2026 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -2.45% | 94,684 |
| May 25, 2026 | 1.74 | 1.74 | 1.62 | 1.63 | 1.63 | 1.24% | 8,500 |
| May 22, 2026 | 1.60 | 1.66 | 1.60 | 1.61 | 1.61 | - | 18,310 |
| May 21, 2026 | 1.60 | 1.65 | 1.59 | 1.61 | 1.61 | 0.63% | 23,251 |
| May 20, 2026 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | - | 45,969 |
| May 19, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -1.23% | 25,069 |
| May 15, 2026 | 1.64 | 1.67 | 1.62 | 1.62 | 1.62 | -1.82% | 14,700 |
| May 14, 2026 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -3.51% | 38,280 |
| May 13, 2026 | 1.62 | 1.72 | 1.62 | 1.71 | 1.71 | 6.21% | 21,647 |
| May 12, 2026 | 1.60 | 1.64 | 1.59 | 1.61 | 1.61 | 1.26% | 43,405 |
| May 11, 2026 | 1.73 | 1.73 | 1.59 | 1.59 | 1.59 | -8.62% | 307,581 |
| May 8, 2026 | 1.71 | 1.74 | 1.69 | 1.74 | 1.74 | 1.75% | 27,758 |
| May 7, 2026 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -0.58% | 22,725 |
| May 6, 2026 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | -1.15% | 28,741 |
| May 5, 2026 | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | -1.69% | 25,369 |
| May 4, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 1.14% | 32,568 |
| May 1, 2026 | 1.83 | 1.87 | 1.74 | 1.75 | 1.75 | -3.85% | 85,784 |
| Apr 30, 2026 | 1.81 | 1.82 | 1.76 | 1.82 | 1.82 | -1.09% | 122,150 |
| Apr 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1,002 |
| Apr 28, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | - | 28,317 |
| Apr 27, 2026 | 1.85 | 1.85 | 1.81 | 1.84 | 1.84 | - | 46,951 |
| Apr 24, 2026 | 1.84 | 1.85 | 1.78 | 1.84 | 1.84 | 2.22% | 19,100 |
| Apr 23, 2026 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -1.10% | 23,143 |
| Apr 22, 2026 | 1.87 | 1.89 | 1.82 | 1.82 | 1.82 | -2.15% | 44,150 |
| Apr 21, 2026 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | - | 16,182 |
| Apr 20, 2026 | 1.84 | 1.87 | 1.79 | 1.86 | 1.86 | 1.09% | 24,500 |
| Apr 17, 2026 | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | -1.08% | 18,991 |
| Apr 16, 2026 | 1.79 | 1.87 | 1.77 | 1.86 | 1.86 | 4.49% | 24,100 |
| Apr 15, 2026 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | 4.09% | 46,618 |
| Apr 14, 2026 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | - | 22,199 |
| Apr 13, 2026 | 1.72 | 1.73 | 1.68 | 1.71 | 1.71 | -1.72% | 45,425 |
| Apr 10, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.69% | 8,500 |
| Apr 9, 2026 | 1.71 | 1.77 | 1.68 | 1.77 | 1.77 | 5.36% | 44,282 |
| Apr 8, 2026 | 1.69 | 1.79 | 1.68 | 1.68 | 1.68 | 0.60% | 28,534 |
| Apr 7, 2026 | 1.66 | 1.67 | 1.63 | 1.67 | 1.67 | 0.60% | 19,449 |
| Apr 6, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | -1.19% | 9,292 |
| Apr 2, 2026 | 1.70 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 13,257 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | -2.86% | 15,150 |
| Mar 31, 2026 | 1.62 | 1.75 | 1.60 | 1.75 | 1.75 | 9.37% | 24,800 |
| Mar 30, 2026 | 1.63 | 1.68 | 1.60 | 1.60 | 1.60 | -0.62% | 77,113 |
| Mar 27, 2026 | 1.69 | 1.71 | 1.60 | 1.61 | 1.61 | -5.85% | 79,866 |
| Mar 26, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 27,050 |
| Mar 25, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 51,248 |
| Mar 24, 2026 | 1.73 | 1.78 | 1.65 | 1.72 | 1.72 | - | 45,744 |
| Mar 23, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -4.44% | 42,431 |