Silver One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.60	0.60	0.57	0.59	0.59	-6.35%	535,563
Jan 7, 2026	0.63	0.63	0.59	0.63	0.63	-1.56%	380,303
Jan 6, 2026	0.64	0.66	0.62	0.64	0.64	-1.54%	533,612
Jan 5, 2026	0.63	0.65	0.61	0.65	0.65	4.84%	513,718
Jan 2, 2026	0.63	0.64	0.59	0.62	0.62	-	638,088
Dec 31, 2025	0.61	0.63	0.60	0.62	0.62	-4.62%	297,231
Dec 30, 2025	0.60	0.65	0.60	0.65	0.65	8.33%	784,063
Dec 29, 2025	0.58	0.60	0.55	0.60	0.60	5.26%	1,040,843
Dec 24, 2025	0.60	0.60	0.55	0.57	0.57	-5.00%	815,381
Dec 23, 2025	0.58	0.60	0.55	0.60	0.60	5.26%	592,299
Dec 22, 2025	0.56	0.58	0.53	0.57	0.57	5.56%	287,294
Dec 19, 2025	0.51	0.55	0.51	0.54	0.54	5.88%	390,792
Dec 18, 2025	0.56	0.56	0.50	0.51	0.51	-12.07%	730,866
Dec 17, 2025	0.57	0.60	0.56	0.58	0.58	7.41%	611,028
Dec 16, 2025	0.54	0.56	0.52	0.54	0.54	-1.82%	307,398