Silver One Resources Inc. (TSXV:SVE)
Canada
· Delayed Price · Currency is CAD 0.2250
-0.0100 (-4.26%)
Apr 24, 2025, 3:55 PM EDT
Silver One Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 21,508 |
| Apr 23, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 81,235 |
| Apr 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 55,800 |
| Apr 21, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 5.62% | 133,900 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -9.18% | 158,900 |
| Apr 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 2,500 |
| Apr 15, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 131,500 |
| Apr 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 101,600 |
| Apr 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 56,001 |
| Apr 10, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 56,534 |
| Apr 9, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 21.05% | 77,424 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -11.63% | 69,733 |
| Apr 7, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 7.50% | 81,613 |
| Apr 4, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -4.76% | 121,400 |
| Apr 3, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.70% | 221,100 |
| Apr 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 29,317 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 44,000 |
| Mar 31, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.84% | 104,200 |
| Mar 28, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 68,800 |
| 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 |