Silver One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.36	0.36	0.36	0.36	0.36	9.31%	-
Feb 19, 2026	0.33	0.33	0.33	0.33	0.33	-5.40%	-
Feb 18, 2026	0.35	0.35	0.35	0.35	0.35	-0.56%	-
Feb 17, 2026	0.37	0.37	0.35	0.35	0.35	-	-
Feb 16, 2026	0.35	0.35	0.35	0.35	0.35	-11.50%	20,000
Feb 13, 2026	0.40	0.40	0.40	0.40	0.40	-6.76%	2,600
Feb 12, 2026	0.43	0.43	0.43	0.43	0.43	5.93%	-
Feb 11, 2026	0.39	0.41	0.39	0.41	0.41	-4.48%	-
Feb 10, 2026	0.40	0.42	0.40	0.42	0.42	13.37%	2,500
Feb 9, 2026	0.37	0.37	0.37	0.37	0.37	5.35%	-
Feb 6, 2026	0.34	0.37	0.34	0.36	0.36	-14.66%	2,000
Feb 5, 2026	0.38	0.42	0.38	0.42	0.42	-2.58%	5,000
Feb 4, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 3, 2026	0.38	0.43	0.38	0.43	0.43	9.21%	2,800
Feb 2, 2026	0.39	0.39	0.39	0.39	0.39	-8.43%	1,000
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%	-