Silver One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.67	0.73	0.63	0.67	0.67	-16.25%	1,014,555
Jan 29, 2026	0.82	0.82	0.70	0.80	0.80	-2.44%	795,081
Jan 28, 2026	0.85	0.85	0.78	0.82	0.82	-3.53%	586,139
Jan 27, 2026	0.86	0.86	0.79	0.85	0.85	-1.16%	682,030
Jan 26, 2026	0.88	0.95	0.84	0.86	0.86	3.61%	1,784,298
Jan 23, 2026	0.86	0.89	0.82	0.83	0.83	-	529,425
Jan 22, 2026	0.79	0.85	0.78	0.83	0.83	6.41%	567,144
Jan 21, 2026	0.81	0.81	0.76	0.78	0.78	-2.50%	1,072,873
Jan 20, 2026	0.87	0.88	0.79	0.80	0.80	-6.98%	1,402,304
Jan 19, 2026	0.83	0.88	0.79	0.86	0.86	3.61%	1,164,957
Jan 16, 2026	0.82	0.84	0.78	0.83	0.83	3.75%	869,094
Jan 15, 2026	0.71	0.84	0.71	0.80	0.80	6.67%	1,183,231
Jan 14, 2026	0.66	0.75	0.66	0.75	0.75	9.49%	1,426,759
Jan 13, 2026	0.67	0.79	0.66	0.69	0.69	5.38%	4,052,019
Jan 12, 2026	0.62	0.68	0.62	0.65	0.65	6.56%	1,630,682
Jan 9, 2026	0.60	0.61	0.58	0.61	0.61	3.39%	410,559
Jan 8, 2026	0.60	0.60	0.57	0.59	0.59	-6.35%	535,563
Jan 7, 2026	0.63	0.63	0.59	0.63	0.63	-1.56%	380,303
Jan 6, 2026	0.64	0.66	0.62	0.64	0.64	-1.54%	533,612
Jan 5, 2026	0.63	0.65	0.61	0.65	0.65	4.84%	513,718
Jan 2, 2026	0.63	0.64	0.59	0.62	0.62	-	638,088
Dec 31, 2025	0.61	0.63	0.60	0.62	0.62	-4.62%	297,231
Dec 30, 2025	0.60	0.65	0.60	0.65	0.65	8.33%	784,063
Dec 29, 2025	0.58	0.60	0.55	0.60	0.60	5.26%	1,040,843
Dec 24, 2025	0.60	0.60	0.55	0.57	0.57	-5.00%	815,381
Dec 23, 2025	0.58	0.60	0.55	0.60	0.60	5.26%	592,299
Dec 22, 2025	0.56	0.58	0.53	0.57	0.57	5.56%	287,294
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