Silver One Resources Inc. (SLVRF)
OTCMKTS · Delayed Price · Currency is USD
0.2866
-0.0094 (-3.18%)
Sep 5, 2025, 3:57 PM EDT
Silver One Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -3.18% | 859,775 |
| Sep 4, 2025 | 0.32 | 0.33 | 0.29 | 0.30 | 0.30 | -6.33% | 828,503 |
| Sep 3, 2025 | 0.26 | 0.35 | 0.26 | 0.32 | 0.32 | 22.24% | 3,496,442 |
| Sep 2, 2025 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 9.53% | 866,240 |
| Aug 29, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.92% | 329,310 |
| Aug 28, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.17% | 278,897 |
| Aug 27, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.76% | 66,705 |
| Aug 26, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | -4.40% | 542,218 |
| Aug 25, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -3.63% | 123,945 |
| Aug 22, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 10.91% | 160,493 |
| Aug 21, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -3.11% | 614,795 |
| Aug 20, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.54% | 109,705 |
| Aug 19, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -8.46% | 576,804 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -2.41% | 77,109 |
| Aug 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.67% | 155,324 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.91% | 122,899 |
| Aug 13, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 5.65% | 126,329 |
| Aug 12, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 1.73% | 212,346 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 0.38% | 197,330 |
| Aug 8, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -0.72% | 227,763 |
| Aug 7, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 8.45% | 233,946 |
| Aug 6, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.15% | 167,052 |
| Aug 5, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -7.39% | 263,041 |
| Aug 4, 2025 | 0.21 | 0.23 | 0.19 | 0.23 | 0.23 | 14.04% | 278,653 |
| Aug 1, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -6.89% | 864,046 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.36% | 526,119 |
| Jul 30, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.76% | 212,240 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.64% | 160,178 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.87% | 349,826 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -6.32% | 395,352 |
| Jul 24, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.06% | 153,765 |
| Jul 23, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 5.30% | 274,816 |
| Jul 22, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.98% | 243,085 |
| Jul 21, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.94% | 362,522 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.58% | 174,075 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.14% | 91,527 |
| Jul 16, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -0.91% | 229,200 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.64% | 226,293 |
| Jul 14, 2025 | 0.27 | 0.31 | 0.27 | 0.27 | 0.27 | -6.60% | 618,377 |
| Jul 11, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 1.41% | 470,952 |
| Jul 10, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.19% | 305,273 |
| Jul 9, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.57% | 280,403 |
| Jul 8, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.62% | 174,204 |
| Jul 7, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 16.46% | 1,075,004 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.80% | 124,250 |
| Jul 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.86% | 141,039 |
| Jul 1, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 1.09% | 226,135 |
| Jun 30, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -0.59% | 108,537 |
| Jun 27, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.65% | 274,688 |
| Jun 26, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 9.47% | 713,277 |