Silver One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.38	0.38	0.38	0.38	0.38	4.11%	9,500
Oct 23, 2025	0.35	0.37	0.35	0.37	0.37	5.80%	158,825
Oct 22, 2025	0.35	0.35	0.33	0.35	0.35	1.47%	319,100
Oct 21, 2025	0.37	0.38	0.34	0.34	0.34	-12.82%	320,200
Oct 20, 2025	0.40	0.40	0.38	0.39	0.39	2.63%	397,529
Oct 17, 2025	0.41	0.42	0.38	0.38	0.38	-11.63%	703,001
Oct 16, 2025	0.42	0.44	0.42	0.43	0.43	1.18%	754,900
Oct 15, 2025	0.40	0.43	0.40	0.43	0.43	10.39%	672,848
Oct 14, 2025	0.38	0.40	0.35	0.39	0.39	5.48%	1,027,631
Oct 10, 2025	0.38	0.38	0.36	0.37	0.37	-	262,511
Oct 9, 2025	0.42	0.42	0.36	0.37	0.37	-6.41%	283,100
Oct 8, 2025	0.40	0.41	0.38	0.39	0.39	4.00%	458,918
Oct 7, 2025	0.38	0.40	0.37	0.38	0.38	-1.32%	203,909
Oct 6, 2025	0.40	0.40	0.38	0.38	0.38	-	349,144
Oct 3, 2025	0.38	0.40	0.38	0.38	0.38	2.01%	460,500
Oct 2, 2025	0.41	0.41	0.37	0.37	0.37	-8.59%	822,046
Oct 1, 2025	0.42	0.43	0.41	0.41	0.41	3.16%	557,413
Sep 30, 2025	0.40	0.41	0.38	0.40	0.40	-2.47%	234,100
Sep 29, 2025	0.42	0.43	0.41	0.41	0.41	-1.22%	365,000
Sep 26, 2025	0.39	0.42	0.39	0.41	0.41	-	166,800
Sep 25, 2025	0.41	0.42	0.41	0.41	0.41	3.80%	250,803
Sep 24, 2025	0.41	0.41	0.38	0.40	0.40	-3.66%	733,837
Sep 23, 2025	0.41	0.45	0.41	0.41	0.41	-2.38%	474,007
Sep 22, 2025	0.43	0.45	0.42	0.42	0.42	2.44%	916,923
Sep 19, 2025	0.36	0.42	0.36	0.41	0.41	12.33%	553,500
Sep 18, 2025	0.37	0.37	0.35	0.37	0.37	-1.35%	174,700
Sep 17, 2025	0.39	0.40	0.37	0.37	0.37	-3.90%	129,500
Sep 16, 2025	0.42	0.42	0.37	0.39	0.39	-7.23%	348,346
Sep 15, 2025	0.44	0.44	0.40	0.42	0.42	-2.35%	353,743
Sep 12, 2025	0.42	0.45	0.42	0.43	0.43	4.94%	374,800
Sep 11, 2025	0.40	0.42	0.40	0.41	0.41	1.25%	349,500
Sep 10, 2025	0.44	0.44	0.38	0.40	0.40	-5.88%	448,947
Sep 9, 2025	0.45	0.46	0.42	0.43	0.43	-2.30%	428,800
Sep 8, 2025	0.40	0.44	0.40	0.44	0.44	10.13%	288,500
Sep 5, 2025	0.42	0.45	0.40	0.40	0.40	-2.47%	231,300
Sep 4, 2025	0.44	0.44	0.40	0.41	0.41	-5.81%	386,120
Sep 3, 2025	0.38	0.48	0.36	0.43	0.43	22.86%	1,108,800
Sep 2, 2025	0.35	0.38	0.33	0.35	0.35	6.06%	598,426
Aug 29, 2025	0.32	0.34	0.31	0.33	0.33	4.76%	242,235
Aug 28, 2025	0.33	0.33	0.32	0.32	0.32	-	72,400
Aug 27, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	8,501
Aug 26, 2025	0.32	0.33	0.31	0.32	0.32	-1.54%	294,600
Aug 25, 2025	0.34	0.34	0.32	0.33	0.33	-2.99%	91,636
Aug 22, 2025	0.32	0.35	0.32	0.34	0.34	6.35%	198,020
Aug 21, 2025	0.30	0.33	0.30	0.32	0.32	1.61%	253,900
Aug 20, 2025	0.29	0.32	0.29	0.31	0.31	6.90%	253,400
Aug 19, 2025	0.31	0.31	0.28	0.29	0.29	-6.45%	458,500
Aug 18, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	15,900
Aug 15, 2025	0.32	0.33	0.32	0.32	0.32	-4.48%	148,207
Aug 14, 2025	0.35	0.35	0.33	0.34	0.34	-5.63%	68,320