Silver One Resources Inc. (TSXV:SVE)
Canada
· Delayed Price · Currency is CAD 0.2550
-0.0150 (-5.56%)
Mar 28, 2025, 3:59 PM EST
Silver One Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 68,750 |
| Mar 27, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 249,900 |
| Mar 26, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.11% | 14,000 |
| Mar 25, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 82,610 |
| Mar 24, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.78% | 33,500 |
| Mar 21, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -7.81% | 5,000 |
| Mar 20, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 1.59% | 65,500 |
| Mar 19, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 5.00% | 132,300 |
| Mar 18, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 7.14% | 408,035 |
| Mar 17, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 84,300 |
| Mar 14, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 76,500 |
| Mar 13, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 74,743 |
| Mar 12, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 138,023 |
| Mar 11, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 11.11% | 130,720 |
| Mar 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.81% | 36,830 |
| Mar 7, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 32,700 |
| Mar 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 72,500 |
| Mar 5, 2025 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 13.64% | 329,306 |
| Mar 4, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 8,500 |
| Mar 3, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -6.98% | 142,600 |
| Feb 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.50% | 27,500 |
| Feb 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 31,303 |
| Feb 26, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 33,800 |
| Feb 25, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 5,900 |
| Feb 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 135,937 |
| Feb 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 56,100 |
| Feb 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 157,308 |
| Feb 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 103,000 |
| Feb 18, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 63,600 |
| Feb 14, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 270,119 |
| Feb 13, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 16,500 |
| Feb 12, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 1.96% | 116,000 |
| Feb 11, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 46,400 |
| Feb 10, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -1.96% | 49,339 |
| Feb 7, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 4.08% | 144,200 |
| Feb 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.55% | 14,000 |
| Feb 5, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 3.92% | 142,000 |
| Feb 4, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 97,608 |
| Feb 3, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | -1.89% | 76,010 |
| Jan 31, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.16% | 231,800 |
| Jan 30, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 22.50% | 274,600 |
| Jan 29, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 152,000 |
| Jan 28, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 95,000 |
| Jan 27, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 52,500 |
| Jan 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 221,100 |
| Jan 23, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 7,000 |
| Jan 22, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 119,129 |
| Jan 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 55,000 |
| Jan 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 500 |
| Jan 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 65,500 |