Silver One Resources Inc. (FRA:BRK1)
Germany · Delayed Price · Currency is EUR 0.4920
-0.0200 (-3.91%)
Last updated: Jan 29, 2026, 8:14 AM CET
Silver One Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -4.26% | 5,000 |
| Jan 29, 2026 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -12.89% | 6,000 |
| Jan 28, 2026 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | -0.78% | 15,500 |
| Jan 27, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -6.52% | 3,500 |
| Jan 26, 2026 | 0.51 | 0.56 | 0.51 | 0.55 | 0.55 | 10.62% | 10,370 |
| Jan 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6.85% | - |
| Jan 22, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.71% | - |
| Jan 21, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -6.37% | - |
| Jan 20, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.38% | 53,000 |
| Jan 19, 2026 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | 4.00% | 47,300 |
| Jan 16, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | -2.72% | 5,000 |
| Jan 15, 2026 | 0.42 | 0.51 | 0.42 | 0.51 | 0.51 | 18.43% | 2,600 |
| Jan 14, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -5.65% | 10,000 |
| Jan 13, 2026 | 0.39 | 0.46 | 0.39 | 0.46 | 0.46 | 15.00% | 20,170 |
| Jan 12, 2026 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 3.36% | 10,000 |
| Jan 9, 2026 | 0.35 | 0.39 | 0.35 | 0.39 | 0.39 | -3.73% | 1,000 |
| Jan 8, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 6.07% | 300 |
| Jan 7, 2026 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -1.81% | 700 |
| Jan 6, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.85% | 36,000 |
| Jan 5, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.07% | 5,500 |
| Jan 2, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.59% | - |
| Dec 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Dec 29, 2025 | 0.40 | 0.40 | 0.35 | 0.36 | 0.36 | 6.19% | 19,500 |
| Dec 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -6.09% | - |
| Dec 22, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 17.59% | 2,500 |
| Dec 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -9.97% | - |
| Dec 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.40% | - |
| Dec 17, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 7.29% | 2,000 |
| Dec 16, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.86% | - |
| Dec 15, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 1.89% | - |
| Dec 12, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.32% | - |
| Dec 11, 2025 | 0.26 | 0.32 | 0.26 | 0.32 | 0.32 | 20.61% | 3,500 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 12.45% | - |
| Dec 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.28% | - |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.65% | - |
| Dec 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -2.64% | - |
| Dec 4, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 4.74% | 80 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.53% | - |
| Dec 2, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 9.05% | 30,000 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 8.00% | - |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.32% | - |
| Nov 27, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 5.56% | - |
| Nov 26, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 11.34% | - |
| Nov 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.37% | - |
| Nov 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.82% | - |
| Nov 21, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.12% | - |
| Nov 20, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -9.07% | 5,000 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.26% | - |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.68% | - |
| Nov 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.97% | - |