Silver One Resources Inc. (FRA:BRK1)
Germany · Delayed Price · Currency is EUR 0.1895
-0.0055 (-2.82%)
At close: Nov 24, 2025
Silver One Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.36% | - |
| Nov 13, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.44% | - |
| Nov 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | - |
| Nov 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.46% | - |
| Nov 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.60% | - |
| Nov 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.43% | - |
| Nov 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.37% | - |
| Nov 5, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -8.04% | - |
| Nov 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.97% | 15,000 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | - |
| Oct 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.05% | - |
| Oct 30, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 1.42% | - |
| Oct 29, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.93% | - |
| Oct 28, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.69% | - |
| Oct 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.18% | - |
| Oct 24, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 2.80% | 10,000 |
| Oct 23, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 9.74% | - |
| Oct 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -14.10% | - |
| Oct 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.34% | - |
| Oct 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.20% | - |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | - |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.62% | - |
| Oct 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.33% | - |
| Oct 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.61% | - |
| Oct 13, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 13.62% | 24,140 |
| Oct 10, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -9.75% | 2,000 |
| Oct 9, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | - |
| Oct 8, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 3.91% | - |
| Oct 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 13,000 |
| Oct 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Oct 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.68% | - |
| Oct 2, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.44% | - |
| Oct 1, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.83% | - |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.76% | - |
| Sep 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.02% | - |
| Sep 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 7.86% | - |
| Sep 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.14% | - |
| Sep 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.88% | - |
| Sep 23, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 2.93% | - |
| Sep 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 12.74% | - |