Silver One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	106,000
Jul 16, 2025	0.37	0.37	0.35	0.36	0.36	-1.39%	114,728
Jul 15, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	196,115
Jul 14, 2025	0.40	0.42	0.37	0.38	0.38	-3.85%	667,000
Jul 11, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	319,135
Jul 10, 2025	0.38	0.39	0.37	0.39	0.39	4.05%	346,000
Jul 9, 2025	0.35	0.37	0.34	0.37	0.37	5.71%	519,122
Jul 8, 2025	0.36	0.36	0.34	0.35	0.35	-5.41%	252,016
Jul 7, 2025	0.33	0.38	0.33	0.37	0.37	12.12%	638,607
Jul 4, 2025	0.33	0.34	0.33	0.33	0.33	-	148,100
Jul 3, 2025	0.31	0.33	0.31	0.33	0.33	4.76%	240,600
Jul 2, 2025	0.31	0.32	0.31	0.32	0.32	5.00%	164,900
Jun 30, 2025	0.32	0.32	0.30	0.30	0.30	-1.64%	164,801
Jun 27, 2025	0.31	0.32	0.30	0.31	0.31	-4.69%	272,611
Jun 26, 2025	0.29	0.33	0.29	0.32	0.32	8.47%	539,406
Jun 25, 2025	0.28	0.30	0.28	0.30	0.30	7.27%	113,336
Jun 24, 2025	0.27	0.28	0.26	0.28	0.28	1.85%	69,600
Jun 23, 2025	0.27	0.28	0.25	0.27	0.27	10.20%	404,800
Jun 20, 2025	0.26	0.28	0.24	0.25	0.25	-9.26%	912,300
Jun 19, 2025	0.26	0.29	0.26	0.27	0.27	1.89%	310,300
Jun 18, 2025	0.27	0.28	0.26	0.27	0.27	-	74,134
Jun 17, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	189,900
Jun 16, 2025	0.29	0.29	0.27	0.27	0.27	-5.26%	113,000
Jun 13, 2025	0.30	0.30	0.29	0.29	0.29	-6.56%	185,845
Jun 12, 2025	0.29	0.31	0.29	0.31	0.31	-1.61%	84,200
Jun 11, 2025	0.31	0.31	0.30	0.31	0.31	-	144,110
Jun 10, 2025	0.31	0.32	0.29	0.31	0.31	-	239,300
Jun 9, 2025	0.27	0.32	0.27	0.31	0.31	10.71%	437,500
Jun 6, 2025	0.29	0.29	0.27	0.28	0.28	-3.45%	117,400
Jun 5, 2025	0.30	0.30	0.28	0.29	0.29	9.43%	328,703
Jun 4, 2025	0.26	0.27	0.26	0.27	0.27	1.92%	128,300
Jun 3, 2025	0.28	0.28	0.25	0.26	0.26	-1.89%	85,500
Jun 2, 2025	0.26	0.27	0.25	0.27	0.27	6.00%	270,208
May 30, 2025	0.25	0.25	0.24	0.25	0.25	-5.66%	197,239
May 29, 2025	0.27	0.27	0.25	0.27	0.27	1.92%	38,500
May 28, 2025	0.28	0.28	0.26	0.26	0.26	-3.70%	34,503
May 27, 2025	0.27	0.27	0.26	0.27	0.27	-	48,200
May 26, 2025	0.27	0.27	0.27	0.27	0.27	1.89%	8,000
May 23, 2025	0.27	0.28	0.25	0.27	0.27	6.00%	48,500
May 22, 2025	0.25	0.30	0.25	0.25	0.25	4.17%	557,900
May 21, 2025	0.24	0.25	0.24	0.24	0.24	2.13%	67,500
May 20, 2025	0.24	0.25	0.23	0.24	0.24	-6.00%	90,300
May 16, 2025	0.26	0.26	0.25	0.25	0.25	-1.96%	22,600
May 15, 2025	0.25	0.26	0.25	0.26	0.26	-	21,500
May 14, 2025	0.26	0.26	0.26	0.26	0.26	-1.92%	24,100
May 13, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	12,600
May 12, 2025	0.26	0.27	0.26	0.27	0.27	-	142,520
May 9, 2025	0.29	0.29	0.27	0.27	0.27	-6.90%	12,904
May 8, 2025	0.28	0.31	0.27	0.29	0.29	5.45%	186,700
May 7, 2025	0.28	0.29	0.27	0.28	0.28	3.77%	464,531