Skip to main content
Silver One Resources Inc. (TSXV:SVE)
Canada flag Canada · Delayed Price · Currency is CAD
0.240
-0.005 (-2.04%)
Feb 21, 2025, 3:41 PM EST

Silver One Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.250.250.240.240.24-2.04%56,100
Feb 20, 20250.250.250.250.250.25-2.00%157,308
Feb 19, 20250.250.250.240.250.254.17%103,000
Feb 18, 20250.250.260.240.240.24-4.00%63,600
Feb 14, 20250.270.270.250.250.25-7.41%270,119
Feb 13, 20250.250.270.250.270.273.85%16,500
Feb 12, 20250.230.260.230.260.261.96%116,000
Feb 11, 20250.250.260.240.260.262.00%46,400
Feb 10, 20250.270.270.240.250.25-1.96%49,339
Feb 7, 20250.250.280.250.260.264.08%144,200
Feb 6, 20250.260.260.250.250.25-7.55%14,000
Feb 5, 20250.260.280.250.270.273.92%142,000
Feb 4, 20250.250.270.250.260.26-1.92%97,608
Feb 3, 20250.240.270.240.260.26-1.89%76,010
Jan 31, 20250.250.270.240.270.278.16%231,800
Jan 30, 20250.210.250.210.250.2522.50%274,600
Jan 29, 20250.200.210.200.200.20-152,000
Jan 28, 20250.200.210.200.200.202.56%95,000
Jan 27, 20250.210.210.190.200.20-7.14%52,500
Jan 24, 20250.200.210.200.210.212.44%221,100
Jan 23, 20250.210.210.200.210.212.50%7,000
Jan 22, 20250.210.220.200.200.20-6.98%119,129
Jan 21, 20250.220.220.220.220.22-2.27%55,000
Jan 20, 20250.220.220.220.220.224.76%500
Jan 17, 20250.220.220.210.210.21-4.55%65,500
Jan 16, 20250.220.220.220.220.22-22,100
Jan 15, 20250.200.220.200.220.22-2.22%26,800
Jan 14, 20250.200.230.200.230.232.27%5,501
Jan 13, 20250.210.230.200.220.224.76%176,400
Jan 10, 20250.210.220.210.210.212.44%176,800
Jan 9, 20250.200.210.200.210.212.50%37,000
Jan 8, 20250.200.200.190.200.202.56%63,814
Jan 7, 20250.200.200.200.200.205.41%13,600
Jan 6, 20250.200.200.190.190.19-5.13%76,000
Jan 3, 20250.210.210.200.200.20-2.50%77,500
Jan 2, 20250.200.210.190.200.208.11%253,600
Dec 31, 20240.180.190.180.190.192.78%43,400
Dec 30, 20240.170.180.170.180.185.88%99,600
Dec 27, 20240.180.190.170.170.17-5.56%138,500
Dec 24, 20240.180.180.180.180.18-6,500
Dec 23, 20240.180.180.180.180.18-2.70%89,000
Dec 20, 20240.170.190.170.190.198.82%310,045
Dec 19, 20240.170.180.170.170.17-2.86%27,100
Dec 18, 20240.180.180.170.180.18-89,000
Dec 17, 20240.180.180.180.180.18-2.78%324,015
Dec 16, 20240.180.190.180.180.18-5.26%255,100
Dec 13, 20240.210.210.190.190.19-7.32%67,500
Dec 12, 20240.210.210.210.210.21-2.38%66,429
Dec 11, 20240.210.230.210.210.21-50,401
Dec 10, 20240.220.220.210.210.21-4.55%126,144
Dec 9, 20240.220.230.220.220.222.33%112,600
Dec 6, 20240.220.220.210.220.22-115,307
Dec 5, 20240.220.220.210.220.22-6.52%22,646
Dec 4, 20240.220.230.220.230.232.22%9,424
Dec 3, 20240.220.230.210.230.234.65%147,200
Dec 2, 20240.230.230.220.220.22-2.27%28,000
Nov 29, 20240.220.230.220.220.22-2.22%57,140
Nov 28, 20240.230.230.230.230.23-2.17%25,239
Nov 27, 20240.240.240.220.230.232.22%9,500
Nov 26, 20240.230.230.210.230.232.27%41,201
Nov 25, 20240.230.230.220.220.22-18,100
Nov 22, 20240.240.240.220.220.222.33%63,600
Nov 21, 20240.230.230.220.220.22-2.27%57,100
Nov 20, 20240.240.240.220.220.22-4.35%128,734
Nov 19, 20240.250.260.230.230.23-6.12%265,000
Nov 18, 20240.260.270.250.250.25-5.77%258,700
Nov 15, 20240.260.260.260.260.261.96%97,300
Nov 14, 20240.230.260.230.260.2613.33%108,700
Nov 13, 20240.250.260.220.230.23-10.00%262,000
Nov 12, 20240.260.260.250.250.25-5.66%75,703
Nov 11, 20240.270.270.260.270.27-5.36%94,120
Nov 8, 20240.270.280.270.280.28-1.75%24,700
Nov 7, 20240.290.300.290.290.29-3.39%89,900
Nov 6, 20240.280.300.280.300.30-4.84%97,541
Nov 5, 20240.290.310.290.310.3110.71%55,000
Nov 4, 20240.300.300.280.280.28-3.45%54,800
Nov 1, 20240.300.310.290.290.29-1.69%117,600
Oct 31, 20240.320.320.300.300.30-10.61%106,022
Oct 30, 20240.330.330.330.330.33-129,500
Oct 29, 20240.330.350.330.330.333.13%98,500
Oct 28, 20240.360.360.320.320.32-8.57%149,507
Oct 25, 20240.350.350.350.350.351.45%56,410
Oct 24, 20240.370.370.340.350.35-2.82%295,600
Oct 23, 20240.360.360.350.360.36-85,934
Oct 22, 20240.360.370.340.360.36-1.39%474,300
Oct 21, 20240.350.370.350.360.365.88%301,000
Oct 18, 20240.330.340.320.340.341.49%784,300
Oct 17, 20240.350.350.330.340.34-2.90%69,700
Oct 16, 20240.350.350.330.350.35-144,900
Oct 15, 20240.360.360.340.350.35-4.17%80,331
Oct 11, 20240.370.370.360.360.36-1.37%329,600
Oct 10, 20240.370.380.360.370.371.39%25,636
Oct 9, 20240.360.390.360.360.361.41%69,800
Oct 8, 20240.350.360.350.360.362.90%153,700
Oct 7, 20240.340.360.330.350.35-1.43%269,528
Oct 4, 20240.350.360.340.350.35-347,334
Oct 3, 20240.340.360.340.350.35-48,200
Oct 2, 20240.340.350.340.350.352.94%44,111
Oct 1, 20240.340.350.330.340.347.94%114,340
Sep 30, 20240.310.320.310.320.32-1.56%76,000