Silver One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.43	0.46	0.43	0.46	0.46	9.52%	143,612
Sep 24, 2026	0.42	0.42	0.42	0.42	0.42	-	32,000
Sep 23, 2026	0.44	0.44	0.42	0.42	0.42	-5.62%	61,531
Sep 22, 2026	0.44	0.46	0.43	0.45	0.45	-1.11%	65,564
Sep 21, 2026	0.43	0.45	0.43	0.45	0.45	8.43%	129,660
Sep 18, 2026	0.46	0.47	0.41	0.42	0.42	-9.78%	124,015
Sep 17, 2026	0.44	0.46	0.44	0.46	0.46	9.52%	205,671
Sep 16, 2026	0.43	0.44	0.42	0.42	0.42	-	52,072
Sep 15, 2026	0.43	0.44	0.42	0.42	0.42	-3.45%	109,177
Sep 14, 2026	0.43	0.44	0.42	0.44	0.44	-1.14%	195,886
Sep 11, 2026	0.45	0.47	0.44	0.44	0.44	1.15%	109,600
Sep 10, 2026	0.46	0.47	0.43	0.44	0.44	-5.43%	263,247
Sep 9, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	98,660
Sep 8, 2026	0.47	0.51	0.47	0.47	0.47	-1.05%	452,341
Sep 4, 2026	0.48	0.48	0.46	0.48	0.48	-3.06%	113,842
Sep 3, 2026	0.47	0.49	0.47	0.49	0.49	5.38%	185,098
Sep 2, 2026	0.43	0.47	0.43	0.47	0.47	8.14%	407,348
Sep 1, 2026	0.43	0.45	0.43	0.43	0.43	-2.27%	160,120
Aug 31, 2026	0.47	0.47	0.44	0.44	0.44	-3.30%	328,976
Aug 28, 2026	0.49	0.52	0.45	0.46	0.46	-5.21%	737,108
Aug 27, 2026	0.45	0.48	0.45	0.48	0.48	6.08%	477,584
Aug 26, 2026	0.48	0.48	0.44	0.45	0.45	-4.74%	407,853
Aug 25, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	120,340
Aug 24, 2026	0.47	0.48	0.44	0.46	0.46	-2.13%	229,531
Aug 21, 2026	0.46	0.47	0.45	0.47	0.47	6.82%	255,238
Aug 20, 2026	0.44	0.45	0.42	0.44	0.44	4.76%	142,213
Aug 19, 2026	0.40	0.45	0.40	0.42	0.42	6.33%	295,114
Aug 18, 2026	0.43	0.43	0.40	0.40	0.40	-7.06%	141,181
Aug 17, 2026	0.43	0.43	0.40	0.43	0.43	1.80%	168,769
Aug 14, 2026	0.42	0.44	0.42	0.42	0.42	1.83%	269,915
Aug 13, 2026	0.43	0.45	0.41	0.41	0.41	-2.38%	339,389
Aug 12, 2026	0.47	0.47	0.41	0.42	0.42	-5.62%	1,211,412
Aug 11, 2026	0.48	0.48	0.43	0.45	0.45	-6.32%	402,410
Aug 10, 2026	0.47	0.48	0.46	0.48	0.48	3.26%	141,089
Aug 7, 2026	0.46	0.47	0.45	0.46	0.46	9.52%	49,700
Aug 6, 2026	0.43	0.43	0.42	0.42	0.42	1.20%	22,360
Aug 5, 2026	0.40	0.42	0.39	0.42	0.42	7.79%	139,350
Aug 4, 2026	0.38	0.40	0.38	0.39	0.39	4.05%	300,090
Jul 31, 2026	0.40	0.41	0.37	0.37	0.37	-6.33%	270,744
Jul 30, 2026	0.40	0.40	0.39	0.40	0.40	3.95%	142,048
Jul 29, 2026	0.37	0.40	0.37	0.38	0.38	-2.56%	43,221
Jul 28, 2026	0.39	0.41	0.38	0.39	0.39	-4.88%	175,900
Jul 27, 2026	0.40	0.41	0.40	0.41	0.41	3.80%	28,133
Jul 24, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	58,417
Jul 23, 2026	0.42	0.42	0.36	0.38	0.38	-8.43%	94,652
Jul 22, 2026	0.42	0.43	0.41	0.42	0.42	3.75%	170,694
Jul 21, 2026	0.40	0.41	0.39	0.40	0.40	3.90%	186,704
Jul 20, 2026	0.39	0.39	0.38	0.39	0.39	2.67%	10,235
Jul 17, 2026	0.37	0.38	0.37	0.38	0.38	4.17%	29,835
Jul 16, 2026	0.37	0.38	0.36	0.36	0.36	-6.49%	124,261