NameSilo Technologies Corp. (CSE:URL)
Canada · Delayed Price · Currency is CAD 1.510
+0.020 (1.34%)
Oct 30, 2026, 3:46 PM EDT
CSE:URL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.49 | 1.52 | 1.46 | 1.51 | 1.51 | 1.34% | 57,850 |
| Oct 29, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | 14,500 |
| Oct 28, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 56,982 |
| Oct 27, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 68,080 |
| Oct 26, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -1.35% | 19,485 |
| Oct 23, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 35,600 |
| Oct 22, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 54,700 |
| Oct 21, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -0.66% | 9,354 |
| Oct 20, 2026 | 1.59 | 1.60 | 1.52 | 1.52 | 1.52 | -1.94% | 54,255 |
| Oct 19, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -2.52% | 28,949 |
| Oct 16, 2026 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | 2.58% | 110,090 |
| Oct 15, 2026 | 1.48 | 1.55 | 1.47 | 1.55 | 1.55 | 4.73% | 76,975 |
| Oct 14, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 64,650 |
| Oct 13, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 42,935 |
| Oct 9, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 28,350 |
| Oct 8, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | 900 |
| Oct 7, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 400 |
| Oct 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1,000 |
| Oct 5, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 7,600 |
| Oct 2, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | - | 1,926 |
| Oct 1, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 1.38% | 3,800 |
| Sep 30, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 8,930 |
| Sep 29, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 2,700 |
| Sep 28, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 8,620 |
| Sep 25, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 1,514 |
| Sep 24, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | - | 36,600 |
| Sep 23, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 15,260 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 1,734 |
| Sep 21, 2026 | 1.53 | 1.55 | 1.45 | 1.50 | 1.50 | -1.96% | 29,700 |
| Sep 18, 2026 | 1.43 | 1.53 | 1.43 | 1.53 | 1.53 | 9.68% | 57,695 |
| Sep 17, 2026 | 1.33 | 1.43 | 1.32 | 1.40 | 1.40 | 3.72% | 98,025 |
| Sep 16, 2026 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -4.27% | 11,750 |
| Sep 15, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | -1.06% | 14,700 |
| Sep 14, 2026 | 1.33 | 1.42 | 1.33 | 1.42 | 1.42 | 0.71% | 6,600 |
| Sep 11, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -1.40% | 6,500 |
| Sep 10, 2026 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | -0.69% | 8,550 |
| Sep 9, 2026 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 2.13% | 19,768 |
| Sep 8, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -1.74% | 21,300 |
| Sep 4, 2026 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | 1.06% | 6,220 |
| Sep 3, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -6.58% | 8,800 |
| Sep 2, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 3.75% | 13,740 |
| Sep 1, 2026 | 1.36 | 1.49 | 1.31 | 1.47 | 1.47 | 12.69% | 46,695 |
| Aug 31, 2026 | 1.28 | 1.33 | 1.27 | 1.30 | 1.30 | 0.78% | 8,618 |
| Aug 28, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 4.88% | 43,833 |
| Aug 27, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | 4.24% | 12,751 |
| Aug 26, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 25,730 |
| Aug 25, 2026 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | - | 46,708 |
| Aug 24, 2026 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | - | 12,895 |
| Aug 21, 2026 | 1.19 | 1.23 | 1.14 | 1.17 | 1.17 | -0.85% | 86,151 |
| Aug 20, 2026 | 1.24 | 1.25 | 1.17 | 1.18 | 1.18 | -4.84% | 78,400 |