Silver One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.51	0.51	0.47	0.48	-	-8.56%	106,600
Feb 11, 2026	0.50	0.53	0.46	0.52	0.52	6.67%	578,871
Feb 10, 2026	0.49	0.50	0.48	0.49	0.49	-1.36%	396,707
Feb 9, 2026	0.49	0.50	0.44	0.49	0.49	11.28%	610,948
Feb 6, 2026	0.41	0.45	0.41	0.44	0.44	8.32%	382,494
Feb 5, 2026	0.46	0.47	0.41	0.41	0.41	-15.08%	589,324
Feb 4, 2026	0.51	0.56	0.47	0.48	0.48	-5.33%	720,186
Feb 3, 2026	0.45	0.52	0.45	0.51	0.51	11.94%	571,074
Feb 2, 2026	0.46	0.50	0.43	0.46	0.46	-7.10%	726,962
Jan 30, 2026	0.52	0.55	0.46	0.49	0.49	-14.39%	1,559,365
Jan 29, 2026	0.64	0.64	0.52	0.57	0.57	-4.53%	716,627
Jan 28, 2026	0.62	0.63	0.58	0.60	0.60	-1.54%	996,862
Jan 27, 2026	0.65	0.65	0.58	0.61	0.61	-1.71%	670,185
Jan 26, 2026	0.61	0.69	0.61	0.62	0.62	1.81%	1,652,494
Jan 23, 2026	0.63	0.65	0.60	0.61	0.61	2.18%	1,023,908
Jan 22, 2026	0.55	0.62	0.53	0.60	0.60	7.19%	848,868
Jan 21, 2026	0.60	0.60	0.55	0.56	0.56	-2.49%	626,308
Jan 20, 2026	0.60	0.63	0.57	0.57	0.57	-3.36%	1,628,597
Jan 16, 2026	0.60	0.60	0.56	0.59	0.59	1.94%	597,563
Jan 15, 2026	0.54	0.60	0.51	0.58	0.58	9.21%	982,574
Jan 14, 2026	0.50	0.55	0.48	0.53	0.53	6.06%	737,086
Jan 13, 2026	0.48	0.57	0.47	0.50	0.50	7.86%	1,992,972
Jan 12, 2026	0.46	0.49	0.42	0.46	0.46	8.76%	1,137,823
Jan 9, 2026	0.43	0.44	0.42	0.43	0.43	2.21%	402,252
Jan 8, 2026	0.45	0.45	0.41	0.42	0.42	-7.38%	704,316
Jan 7, 2026	0.44	0.46	0.43	0.45	0.45	-2.47%	341,835
Jan 6, 2026	0.45	0.48	0.44	0.46	0.46	0.85%	555,305
Jan 5, 2026	0.46	0.48	0.44	0.46	0.46	0.97%	411,001
Jan 2, 2026	0.47	0.47	0.43	0.45	0.45	-0.42%	595,445
Dec 31, 2025	0.46	0.47	0.44	0.46	0.46	-2.92%	408,332
Dec 30, 2025	0.43	0.48	0.43	0.47	0.47	9.03%	869,434
Dec 29, 2025	0.42	0.44	0.40	0.43	0.43	-0.02%	492,712
Dec 26, 2025	0.41	0.45	0.40	0.43	0.43	2.38%	438,593
Dec 24, 2025	0.43	0.44	0.41	0.42	0.42	-2.33%	358,352
Dec 23, 2025	0.43	0.43	0.40	0.43	0.43	4.88%	607,771
Dec 22, 2025	0.40	0.42	0.38	0.41	0.41	5.13%	538,330
Dec 19, 2025	0.39	0.40	0.37	0.39	0.39	5.23%	412,137
Dec 18, 2025	0.41	0.41	0.37	0.37	0.37	-9.28%	664,868
Dec 17, 2025	0.40	0.44	0.40	0.41	0.41	2.90%	893,031
Dec 16, 2025	0.40	0.42	0.38	0.40	0.40	0.51%	641,284
Dec 15, 2025	0.38	0.40	0.37	0.40	0.39	10.68%	954,108
Dec 12, 2025	0.40	0.40	0.35	0.36	0.36	-4.19%	1,001,173
Dec 11, 2025	0.33	0.43	0.32	0.37	0.37	13.33%	1,124,893
Dec 10, 2025	0.32	0.33	0.31	0.33	0.33	2.85%	398,478
Dec 9, 2025	0.29	0.34	0.29	0.32	0.32	7.94%	433,260
Dec 8, 2025	0.28	0.31	0.28	0.30	0.30	0.03%	175,842
Dec 5, 2025	0.30	0.32	0.30	0.30	0.30	-2.92%	145,037
Dec 4, 2025	0.33	0.33	0.29	0.30	0.30	-7.97%	346,665
Dec 3, 2025	0.33	0.34	0.31	0.33	0.33	1.94%	629,380
Dec 2, 2025	0.31	0.33	0.29	0.33	0.33	5.52%	503,805