Silver One Resources Inc. (SLVRF)
OTCMKTS · Delayed Price · Currency is USD
0.2525
-0.0145 (-5.43%)
Oct 27, 2025, 2:49 PM EDT
Silver One Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -4.90% | 367,323 |
| Oct 24, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 4.18% | 214,396 |
| Oct 23, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 3.36% | 556,346 |
| Oct 22, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 589,476 |
| Oct 21, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -14.51% | 662,417 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.40% | 158,048 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.26 | 0.28 | 0.28 | -9.37% | 534,908 |
| Oct 16, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 0.89% | 343,979 |
| Oct 15, 2025 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | 9.87% | 642,053 |
| Oct 14, 2025 | 0.27 | 0.29 | 0.25 | 0.28 | 0.28 | 2.78% | 479,709 |
| Oct 13, 2025 | 0.27 | 0.32 | 0.25 | 0.27 | 0.27 | 3.83% | 295,276 |
| Oct 10, 2025 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | -1.53% | 536,073 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -6.97% | 515,733 |
| Oct 8, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 5.15% | 1,130,120 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -1.35% | 645,571 |
| Oct 6, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 0.29% | 623,020 |
| Oct 3, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | 0.04% | 325,058 |
| Oct 2, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.60% | 1,265,403 |
| Oct 1, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 1.46% | 479,038 |
| Sep 30, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | -4.03% | 555,323 |
| Sep 29, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | 3.45% | 325,827 |
| Sep 26, 2025 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | -0.92% | 264,634 |
| Sep 25, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.06% | 477,007 |
| Sep 24, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -2.94% | 412,805 |
| Sep 23, 2025 | 0.31 | 0.33 | 0.29 | 0.29 | 0.29 | -3.21% | 731,260 |
| Sep 22, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | 3.53% | 809,446 |
| Sep 19, 2025 | 0.26 | 0.31 | 0.26 | 0.29 | 0.29 | 8.55% | 742,718 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.07% | 706,272 |
| Sep 17, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -2.19% | 442,721 |
| Sep 16, 2025 | 0.31 | 0.31 | 0.27 | 0.28 | 0.28 | -5.83% | 568,584 |
| Sep 15, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.15% | 818,103 |
| Sep 12, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 3.65% | 632,683 |
| Sep 11, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 3.90% | 365,783 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.27 | 0.29 | 0.29 | -8.04% | 546,792 |
| Sep 9, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -1.27% | 352,168 |
| Sep 8, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 9.91% | 600,791 |
| Sep 5, 2025 | 0.30 | 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 |