NameSilo Technologies Corp. (CSE:URL)
Canada · Delayed Price · Currency is CAD 1.290
+0.060 (4.88%)
Aug 28, 2026, 3:59 PM EST
CSE:URL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | - | 12,804 |
| Aug 18, 2026 | 1.28 | 1.28 | 1.19 | 1.24 | 1.24 | -3.88% | 119,137 |
| Aug 17, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 17,643 |
| Aug 14, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | - | 13,402 |
| Aug 13, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 32,931 |
| Aug 12, 2026 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -2.27% | 46,450 |
| Aug 11, 2026 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 29,696 |
| Aug 10, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | - | 11,947 |
| Aug 7, 2026 | 1.32 | 1.33 | 1.24 | 1.33 | 1.33 | 1.53% | 78,802 |
| Aug 6, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 29,500 |
| Aug 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 6,798 |
| Aug 4, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 69,535 |
| Jul 31, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.75% | 3,382 |
| Jul 30, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 4,725 |
| Jul 29, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 3,000 |
| Jul 28, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | 0.76% | 19,090 |
| Jul 27, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 22,600 |
| Jul 24, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 9,550 |
| Jul 23, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 6,200 |
| Jul 22, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 49,600 |
| Jul 21, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 31,500 |
| Jul 20, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 7,989 |
| Jul 17, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 1.52% | 178,527 |
| Jul 16, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.35% | 101,075 |
| Jul 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 15,301 |
| Jul 14, 2026 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | -2.82% | 15,400 |
| Jul 13, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -2.74% | 38,209 |
| Jul 10, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 5.04% | 13,070 |
| Jul 9, 2026 | 1.39 | 1.42 | 1.35 | 1.39 | 1.39 | 2.96% | 72,183 |
| Jul 8, 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | -0.74% | 194,481 |
| Jul 7, 2026 | 1.38 | 1.38 | 1.31 | 1.36 | 1.36 | -2.16% | 58,680 |
| Jul 6, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 21,018 |
| Jul 3, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 6,081 |
| Jul 2, 2026 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | - | 32,776 |
| Jun 30, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 28,320 |
| Jun 29, 2026 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 45,073 |
| Jun 26, 2026 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | -0.69% | 47,841 |
| Jun 25, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 59,240 |
| Jun 24, 2026 | 1.46 | 1.49 | 1.42 | 1.46 | 1.46 | - | 77,362 |
| Jun 23, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | 101,735 |
| Jun 22, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -2.67% | 31,792 |
| Jun 19, 2026 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 2.04% | 153,303 |
| Jun 18, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 11,565 |