NameSilo Technologies Corp. (CSE:URL)
Canada · Delayed Price · Currency is CAD 1.750
-0.070 (-3.85%)
May 1, 2026, 3:52 PM EST
CSE:URL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.83 | 1.87 | 1.74 | 1.78 | - | -2.20% | 69,484 |
| 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 |
| Mar 20, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 2.86% | 28,930 |
| Mar 19, 2026 | 1.82 | 1.83 | 1.75 | 1.75 | 1.75 | -3.85% | 50,590 |
| Mar 18, 2026 | 1.81 | 1.83 | 1.76 | 1.82 | 1.82 | -1.09% | 56,782 |
| Mar 17, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | -0.54% | 42,900 |
| Mar 16, 2026 | 1.76 | 1.86 | 1.76 | 1.85 | 1.85 | 0.54% | 153,370 |
| Mar 13, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 88,100 |
| Mar 12, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -2.12% | 15,750 |
| Mar 11, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | -0.53% | 17,931 |
| Mar 10, 2026 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | 1.06% | 8,300 |
| Mar 9, 2026 | 1.92 | 1.92 | 1.80 | 1.88 | 1.88 | -2.08% | 23,125 |
| Mar 6, 2026 | 1.93 | 1.93 | 1.88 | 1.92 | 1.92 | 0.52% | 53,643 |
| Mar 5, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | 0.53% | 10,310 |
| Mar 4, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | 1.06% | 47,750 |
| Mar 3, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -2.08% | 47,550 |
| Mar 2, 2026 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -1.03% | 7,104 |
| 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 |