Silver One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.34	0.39	0.31	0.37	0.37	10.45%	587,865
Nov 5, 2026	0.37	0.37	0.31	0.34	0.34	-9.46%	439,812
Nov 4, 2026	0.36	0.39	0.35	0.37	0.37	10.45%	241,404
Nov 3, 2026	0.32	0.37	0.32	0.34	0.34	8.06%	279,938
Nov 2, 2026	0.33	0.35	0.31	0.31	0.31	-	187,141
Oct 30, 2026	0.33	0.33	0.30	0.31	0.31	-4.62%	358,713
Oct 29, 2026	0.35	0.36	0.33	0.33	0.33	-10.96%	226,885
Oct 28, 2026	0.36	0.38	0.35	0.37	0.37	4.29%	69,315
Oct 27, 2026	0.35	0.38	0.35	0.35	0.35	-2.78%	86,447
Oct 26, 2026	0.37	0.37	0.34	0.36	0.36	-2.70%	256,513
Oct 23, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	40,897
Oct 22, 2026	0.39	0.40	0.38	0.38	0.38	-5.06%	89,520
Oct 21, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	14,756
Oct 20, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	56,232
Oct 19, 2026	0.42	0.42	0.40	0.40	0.40	-4.82%	84,130
Oct 16, 2026	0.44	0.44	0.42	0.42	0.42	-2.35%	74,000
Oct 15, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	60,773
Oct 14, 2026	0.45	0.45	0.42	0.42	0.42	-7.69%	300,476
Oct 13, 2026	0.49	0.49	0.45	0.46	0.46	-6.19%	212,112
Oct 9, 2026	0.44	0.49	0.44	0.49	0.49	12.79%	128,550
Oct 8, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	110,648
Oct 7, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	161,578
Oct 6, 2026	0.46	0.48	0.43	0.44	0.44	-8.42%	629,089
Oct 5, 2026	0.46	0.48	0.45	0.48	0.48	1.06%	175,765
Oct 2, 2026	0.47	0.47	0.45	0.47	0.47	4.44%	146,686
Oct 1, 2026	0.46	0.46	0.44	0.45	0.45	-3.23%	42,627
Sep 30, 2026	0.45	0.47	0.45	0.47	0.47	2.20%	126,078
Sep 29, 2026	0.48	0.48	0.46	0.46	0.46	-4.21%	111,800
Sep 28, 2026	0.44	0.49	0.43	0.48	0.48	3.26%	498,245
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