Silver One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.51	0.55	0.51	0.54	0.54	5.88%	390,792
Dec 18, 2025	0.56	0.56	0.50	0.51	0.51	-12.07%	730,866
Dec 17, 2025	0.57	0.60	0.56	0.58	0.58	7.41%	611,028
Dec 16, 2025	0.54	0.56	0.52	0.54	0.54	-1.82%	307,398
Dec 15, 2025	0.53	0.55	0.50	0.55	0.55	12.24%	478,661
Dec 12, 2025	0.52	0.55	0.48	0.49	0.49	-5.77%	1,068,020
Dec 11, 2025	0.46	0.60	0.45	0.52	0.52	15.56%	1,320,425
Dec 10, 2025	0.46	0.46	0.43	0.45	0.45	-	190,759
Dec 9, 2025	0.41	0.47	0.41	0.45	0.45	12.50%	902,729
Dec 8, 2025	0.41	0.42	0.39	0.40	0.40	-2.44%	73,323
Dec 5, 2025	0.43	0.44	0.41	0.41	0.41	-2.38%	89,215
Dec 4, 2025	0.47	0.47	0.40	0.42	0.42	-8.70%	269,765
Dec 3, 2025	0.44	0.47	0.43	0.46	0.46	2.22%	321,777
Dec 2, 2025	0.44	0.45	0.41	0.45	0.45	4.65%	248,018
Dec 1, 2025	0.43	0.45	0.42	0.43	0.43	2.38%	350,095
Nov 28, 2025	0.39	0.43	0.39	0.42	0.42	10.53%	528,126
Nov 27, 2025	0.39	0.39	0.38	0.38	0.38	-	61,865
Nov 26, 2025	0.36	0.38	0.36	0.38	0.38	8.57%	147,088
Nov 25, 2025	0.34	0.35	0.34	0.35	0.35	6.06%	71,836
Nov 24, 2025	0.32	0.34	0.32	0.33	0.33	-	69,745
Nov 21, 2025	0.31	0.34	0.31	0.33	0.33	1.54%	205,396
Nov 20, 2025	0.36	0.36	0.31	0.33	0.33	-1.52%	140,081
Nov 19, 2025	0.36	0.37	0.33	0.33	0.33	-7.04%	166,290
Nov 18, 2025	0.35	0.38	0.35	0.36	0.36	4.41%	42,654
Nov 17, 2025	0.35	0.35	0.34	0.34	0.34	-4.23%	35,217
Nov 14, 2025	0.34	0.36	0.34	0.36	0.36	-	211,101
Nov 13, 2025	0.37	0.39	0.34	0.36	0.36	-2.74%	369,793
Nov 12, 2025	0.37	0.38	0.36	0.37	0.37	2.82%	159,675
Nov 11, 2025	0.37	0.37	0.36	0.36	0.36	-4.05%	271,373
Nov 10, 2025	0.35	0.37	0.34	0.37	0.37	15.62%	209,685
Nov 7, 2025	0.32	0.33	0.30	0.32	0.32	3.23%	439,722
Nov 6, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	277,652
Nov 5, 2025	0.32	0.33	0.30	0.32	0.32	1.61%	232,890
Nov 4, 2025	0.33	0.34	0.30	0.31	0.31	-3.13%	389,137
Nov 3, 2025	0.35	0.35	0.32	0.32	0.32	-8.57%	165,126
Oct 31, 2025	0.35	0.37	0.35	0.35	0.35	-	594,609
Oct 30, 2025	0.36	0.37	0.35	0.35	0.35	-	86,996
Oct 29, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	52,335
Oct 28, 2025	0.36	0.38	0.34	0.37	0.37	2.78%	376,193
Oct 27, 2025	0.37	0.37	0.35	0.36	0.36	-5.26%	140,515
Oct 24, 2025	0.38	0.39	0.37	0.38	0.38	4.11%	227,352
Oct 23, 2025	0.35	0.37	0.35	0.37	0.37	5.80%	158,825
Oct 22, 2025	0.35	0.35	0.33	0.35	0.35	1.47%	319,081
Oct 21, 2025	0.37	0.38	0.34	0.34	0.34	-12.82%	320,186
Oct 20, 2025	0.40	0.40	0.38	0.39	0.39	2.63%	397,529
Oct 17, 2025	0.41	0.42	0.38	0.38	0.38	-11.63%	703,001
Oct 16, 2025	0.42	0.44	0.42	0.43	0.43	1.18%	754,877
Oct 15, 2025	0.40	0.43	0.40	0.43	0.43	10.39%	672,848
Oct 14, 2025	0.38	0.40	0.35	0.39	0.39	5.48%	1,027,631
Oct 10, 2025	0.38	0.38	0.36	0.37	0.37	-	262,511