Silver One Resources Inc. (SLVRF)
OTCMKTS
· Delayed Price · Currency is USD
0.1630
0.00 (0.00%)
Apr 23, 2025, 1:26 PM EDT
Silver One Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.29% | 153,052 |
| Mar 5, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 14.89% | 163,324 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 14.09% | 78,678 |
| Mar 3, 2025 | 0.13 | 0.16 | 0.13 | 0.13 | 0.13 | -9.06% | 89,398 |
| Feb 28, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 4.50% | 96,227 |
| Feb 27, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 73,336 |
| Feb 26, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 7.34% | 98,337 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.86% | 88,861 |
| Feb 24, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.95% | 284,709 |
| Feb 21, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.50% | 128,913 |
| Feb 20, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -0.31% | 76,112 |
| Feb 19, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 1.07% | 198,425 |
| Feb 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.18% | 153,816 |
| Feb 14, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 3.88% | 500,684 |
| Feb 13, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -1.72% | 32,705 |
| Feb 12, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 4.18% | 171,450 |
| Feb 11, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.73% | 80,560 |