Silver One Resources Inc. (SLVRF)
OTCMKTS
· Delayed Price · Currency is USD
0.1830
+0.0025 (1.39%)
May 16, 2025, 3:52 PM EDT
Silver One Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.39% | 94,005 |
| May 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.32% | 75,743 |
| May 14, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.01% | 63,757 |
| May 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.85% | 52,574 |
| May 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.91% | 181,889 |
| May 9, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.83% | 116,052 |
| May 8, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 0.89% | 485,402 |
| May 7, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | 7.00% | 1,058,193 |
| May 6, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 17.84% | 312,329 |
| May 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.09% | 45,150 |
| May 2, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.87% | 158,980 |
| May 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.72% | 126,019 |
| Apr 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.69% | 144,013 |
| Apr 29, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -8.32% | 120,056 |
| Apr 28, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 1.41% | 110,668 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.91% | 109,961 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.29% | 31,051 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.18% | 144,367 |
| Apr 22, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 85,245 |
| Apr 21, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 6.69% | 316,048 |
| Apr 17, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -6.74% | 418,669 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.17% | 77,821 |
| Apr 15, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -0.99% | 130,264 |
| Apr 14, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.07% | 93,060 |
| Apr 11, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 16.39% | 218,369 |
| Apr 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.33% | 151,541 |
| Apr 9, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 10.95% | 82,067 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.76% | 43,680 |
| Apr 7, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | -0.48% | 152,143 |
| Apr 4, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 0.80% | 325,856 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -10.09% | 249,125 |
| Apr 2, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -2.56% | 40,073 |
| Apr 1, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 0.61% | 85,930 |
| Mar 31, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -7.65% | 122,560 |
| Mar 28, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -6.04% | 74,170 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | 3.45% | 367,607 |
| Mar 26, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -1.77% | 88,900 |
| Mar 25, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.59% | 225,852 |
| Mar 24, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -12.50% | 194,715 |
| Mar 21, 2025 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | -0.64% | 161,371 |
| Mar 20, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 3.52% | 89,607 |
| Mar 19, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 0.81% | 225,676 |
| Mar 18, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 8.49% | 512,751 |
| Mar 17, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.05% | 182,603 |
| Mar 14, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.21% | 185,267 |
| Mar 13, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.28% | 165,573 |
| Mar 12, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 141,248 |
| Mar 11, 2025 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | 12.80% | 155,132 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -9.65% | 175,154 |
| Mar 7, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 1.75% | 60,185 |