Silver One Resources Inc. (TSXV:SVE)
Canada · Delayed Price · Currency is CAD 0.4050
+0.0050 (1.25%)
Sep 11, 2025, 2:37 PM EDT
Silver One Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.44 | 0.44 | 0.38 | 0.40 | 0.40 | -5.88% | 448,947 |
| Sep 9, 2025 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -2.30% | 428,800 |
| Sep 8, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 10.13% | 288,500 |
| Sep 5, 2025 | 0.42 | 0.45 | 0.40 | 0.40 | 0.40 | -2.47% | 231,300 |
| Sep 4, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -5.81% | 386,120 |
| Sep 3, 2025 | 0.38 | 0.48 | 0.36 | 0.43 | 0.43 | 22.86% | 1,108,800 |
| Sep 2, 2025 | 0.35 | 0.38 | 0.33 | 0.35 | 0.35 | 6.06% | 598,426 |
| Aug 29, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 4.76% | 242,235 |
| Aug 28, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 72,400 |
| Aug 27, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 8,501 |
| Aug 26, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -1.54% | 294,600 |
| Aug 25, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 91,636 |
| Aug 22, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 6.35% | 198,020 |
| Aug 21, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 1.61% | 253,900 |
| Aug 20, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 6.90% | 253,400 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.45% | 458,500 |
| Aug 18, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 15,900 |
| Aug 15, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -4.48% | 148,207 |
| Aug 14, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -5.63% | 68,320 |
| Aug 13, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.97% | 161,300 |
| Aug 12, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 134,600 |
| Aug 11, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 171,435 |
| Aug 8, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 1.56% | 29,800 |
| Aug 7, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 6.67% | 147,200 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 116,002 |
| Aug 5, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.36% | 475,727 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -6.67% | 210,400 |
| Jul 31, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -1.64% | 124,800 |
| Jul 30, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -7.58% | 148,534 |
| Jul 29, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 33,128 |
| Jul 28, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -6.94% | 222,500 |
| Jul 25, 2025 | 0.38 | 0.40 | 0.36 | 0.36 | 0.36 | -6.49% | 172,704 |
| Jul 24, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 141,035 |
| Jul 23, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 309,544 |
| Jul 22, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 5.63% | 289,512 |
| Jul 21, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.43% | 208,341 |
| Jul 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 31,500 |
| 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 |