Silver One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.49	0.50	0.48	0.48	-	-5.88%	141,167
Mar 19, 2026	0.50	0.52	0.49	0.51	0.51	-7.27%	671,025
Mar 18, 2026	0.59	0.60	0.53	0.55	0.55	-5.17%	460,029
Mar 17, 2026	0.61	0.63	0.58	0.58	0.58	-	876,129
Mar 16, 2026	0.67	0.67	0.58	0.58	0.58	-12.12%	605,250
Mar 13, 2026	0.67	0.71	0.61	0.66	0.66	-4.35%	986,395
Mar 12, 2026	0.76	0.77	0.69	0.69	0.69	-9.21%	627,302
Mar 11, 2026	0.79	0.80	0.73	0.76	0.76	-5.00%	705,639
Mar 10, 2026	0.61	0.81	0.61	0.80	0.80	33.33%	1,673,598
Mar 9, 2026	0.60	0.61	0.56	0.60	0.60	-3.23%	339,684
Mar 6, 2026	0.58	0.62	0.55	0.62	0.62	6.90%	614,413
Mar 5, 2026	0.62	0.62	0.55	0.58	0.58	-3.33%	434,600
Mar 4, 2026	0.64	0.64	0.60	0.60	0.60	-4.76%	254,752
Mar 3, 2026	0.67	0.67	0.60	0.63	0.63	-10.00%	604,932
Mar 2, 2026	0.71	0.71	0.67	0.70	0.70	-	596,454
Feb 27, 2026	0.70	0.72	0.66	0.70	0.70	-1.41%	379,363
Feb 26, 2026	0.67	0.73	0.66	0.71	0.71	1.43%	541,473
Feb 25, 2026	0.70	0.70	0.67	0.70	0.70	1.45%	808,046
Feb 24, 2026	0.67	0.69	0.64	0.69	0.69	2.99%	371,359
Feb 23, 2026	0.67	0.70	0.64	0.67	0.67	1.52%	828,606
Feb 20, 2026	0.62	0.66	0.59	0.66	0.66	8.20%	384,529
Feb 19, 2026	0.57	0.61	0.56	0.61	0.61	8.93%	215,803
Feb 18, 2026	0.60	0.61	0.56	0.56	0.56	-5.08%	425,241
Feb 17, 2026	0.59	0.60	0.55	0.59	0.59	-1.67%	582,799
Feb 13, 2026	0.63	0.64	0.60	0.60	0.60	-4.76%	438,895
Feb 12, 2026	0.73	0.73	0.63	0.63	0.63	-11.27%	431,439
Feb 11, 2026	0.67	0.72	0.63	0.71	0.71	9.23%	684,470
Feb 10, 2026	0.67	0.69	0.65	0.65	0.65	-2.99%	1,018,155
Feb 9, 2026	0.62	0.68	0.61	0.67	0.67	9.84%	1,395,533
Feb 6, 2026	0.59	0.62	0.58	0.61	0.61	10.91%	578,730
Feb 5, 2026	0.60	0.63	0.55	0.55	0.55	-16.67%	1,215,730
Feb 4, 2026	0.72	0.73	0.63	0.66	0.66	-5.71%	529,694
Feb 3, 2026	0.66	0.72	0.65	0.70	0.70	11.11%	718,787
Feb 2, 2026	0.63	0.67	0.59	0.63	0.63	-5.97%	1,000,527
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