Silver One Resources Inc. (TSXV:SVE)
Canada flag Canada · Delayed Price · Currency is CAD
0.3800
+0.0150 (4.11%)
Oct 24, 2025, 2:00 PM EDT

Silver One Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.380.380.380.380.384.11%9,500
Oct 23, 20250.350.370.350.370.375.80%158,825
Oct 22, 20250.350.350.330.350.351.47%319,100
Oct 21, 20250.370.380.340.340.34-12.82%320,200
Oct 20, 20250.400.400.380.390.392.63%397,529
Oct 17, 20250.410.420.380.380.38-11.63%703,001
Oct 16, 20250.420.440.420.430.431.18%754,900
Oct 15, 20250.400.430.400.430.4310.39%672,848
Oct 14, 20250.380.400.350.390.395.48%1,027,631
Oct 10, 20250.380.380.360.370.37-262,511
Oct 9, 20250.420.420.360.370.37-6.41%283,100
Oct 8, 20250.400.410.380.390.394.00%458,918
Oct 7, 20250.380.400.370.380.38-1.32%203,909
Oct 6, 20250.400.400.380.380.38-349,144
Oct 3, 20250.380.400.380.380.382.01%460,500
Oct 2, 20250.410.410.370.370.37-8.59%822,046
Oct 1, 20250.420.430.410.410.413.16%557,413
Sep 30, 20250.400.410.380.400.40-2.47%234,100
Sep 29, 20250.420.430.410.410.41-1.22%365,000
Sep 26, 20250.390.420.390.410.41-166,800
Sep 25, 20250.410.420.410.410.413.80%250,803
Sep 24, 20250.410.410.380.400.40-3.66%733,837
Sep 23, 20250.410.450.410.410.41-2.38%474,007
Sep 22, 20250.430.450.420.420.422.44%916,923
Sep 19, 20250.360.420.360.410.4112.33%553,500
Sep 18, 20250.370.370.350.370.37-1.35%174,700
Sep 17, 20250.390.400.370.370.37-3.90%129,500
Sep 16, 20250.420.420.370.390.39-7.23%348,346
Sep 15, 20250.440.440.400.420.42-2.35%353,743
Sep 12, 20250.420.450.420.430.434.94%374,800
Sep 11, 20250.400.420.400.410.411.25%349,500
Sep 10, 20250.440.440.380.400.40-5.88%448,947
Sep 9, 20250.450.460.420.430.43-2.30%428,800
Sep 8, 20250.400.440.400.440.4410.13%288,500
Sep 5, 20250.420.450.400.400.40-2.47%231,300
Sep 4, 20250.440.440.400.410.41-5.81%386,120
Sep 3, 20250.380.480.360.430.4322.86%1,108,800
Sep 2, 20250.350.380.330.350.356.06%598,426
Aug 29, 20250.320.340.310.330.334.76%242,235
Aug 28, 20250.330.330.320.320.32-72,400
Aug 27, 20250.320.320.310.320.32-1.56%8,501
Aug 26, 20250.320.330.310.320.32-1.54%294,600
Aug 25, 20250.340.340.320.330.33-2.99%91,636
Aug 22, 20250.320.350.320.340.346.35%198,020
Aug 21, 20250.300.330.300.320.321.61%253,900
Aug 20, 20250.290.320.290.310.316.90%253,400
Aug 19, 20250.310.310.280.290.29-6.45%458,500
Aug 18, 20250.320.320.310.310.31-3.13%15,900
Aug 15, 20250.320.330.320.320.32-4.48%148,207
Aug 14, 20250.350.350.330.340.34-5.63%68,320