Silver One Resources Inc. (SLVRF)
OTCMKTS · Delayed Price · Currency is USD
0.2190
+0.0046 (2.15%)
Aug 6, 2025, 3:49 PM EDT
Silver One Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 1.73% | 25,369 |
| 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 |
| Jun 25, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 4.01% | 273,791 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 254,605 |
| Jun 23, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 18.20% | 618,710 |
| Jun 20, 2025 | 0.18 | 0.21 | 0.17 | 0.17 | 0.17 | -13.69% | 879,050 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.00% | 159,963 |
| Jun 17, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 0.96% | 541,118 |
| Jun 16, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.60% | 104,435 |
| Jun 13, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -7.64% | 333,550 |
| Jun 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.58% | 143,562 |
| Jun 11, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.79% | 231,529 |
| Jun 10, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -2.61% | 268,005 |
| Jun 9, 2025 | 0.18 | 0.24 | 0.18 | 0.23 | 0.23 | 14.63% | 861,234 |
| Jun 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.69% | 252,994 |
| Jun 5, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 2.17% | 536,271 |
| Jun 4, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 7.90% | 397,812 |
| Jun 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.08% | 155,951 |
| Jun 2, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 6.72% | 422,658 |
| May 30, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -7.84% | 533,024 |
| May 29, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.21% | 135,779 |
| May 28, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.41% | 230,179 |
| May 27, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.46% | 299,195 |