Silver One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.41	0.44	0.40	0.40	0.40	-4.76%	234,494
Jun 5, 2026	0.47	0.47	0.42	0.42	0.42	-14.29%	997,113
Jun 4, 2026	0.49	0.49	0.48	0.49	0.49	2.08%	102,864
Jun 3, 2026	0.49	0.50	0.48	0.48	0.48	-3.03%	70,505
Jun 2, 2026	0.52	0.52	0.48	0.50	0.50	-2.94%	211,279
Jun 1, 2026	0.52	0.52	0.51	0.51	0.51	-3.77%	27,700
May 29, 2026	0.54	0.54	0.52	0.53	0.53	-	114,373
May 28, 2026	0.50	0.54	0.50	0.53	0.53	6.00%	135,866
May 27, 2026	0.54	0.56	0.50	0.50	0.50	-9.09%	252,217
May 26, 2026	0.51	0.55	0.51	0.55	0.55	5.77%	75,762
May 25, 2026	0.52	0.54	0.52	0.52	0.52	6.12%	31,200
May 22, 2026	0.51	0.51	0.49	0.49	0.49	-1.01%	47,684
May 21, 2026	0.48	0.51	0.48	0.50	0.50	2.06%	61,949
May 20, 2026	0.49	0.51	0.48	0.49	0.49	2.11%	88,930
May 19, 2026	0.50	0.50	0.48	0.48	0.48	-8.65%	347,276
May 15, 2026	0.55	0.55	0.51	0.52	0.52	-8.77%	225,649
May 14, 2026	0.58	0.59	0.56	0.57	0.57	-	125,800
May 13, 2026	0.58	0.60	0.56	0.57	0.57	-1.72%	176,802
May 12, 2026	0.56	0.61	0.52	0.58	0.58	3.57%	845,894
May 11, 2026	0.52	0.58	0.52	0.56	0.56	12.00%	476,540
May 8, 2026	0.50	0.53	0.49	0.50	0.50	1.01%	147,750
May 7, 2026	0.53	0.56	0.48	0.50	0.50	-1.00%	479,348
May 6, 2026	0.47	0.53	0.47	0.50	0.50	12.36%	372,833
May 5, 2026	0.48	0.48	0.44	0.45	0.45	-3.26%	323,507
May 4, 2026	0.49	0.49	0.46	0.46	0.46	-8.00%	203,327
May 1, 2026	0.47	0.50	0.46	0.50	0.50	9.89%	345,871
Apr 30, 2026	0.47	0.47	0.46	0.46	0.46	-	173,312
Apr 29, 2026	0.49	0.49	0.45	0.46	0.46	-3.19%	215,504
Apr 28, 2026	0.49	0.49	0.46	0.47	0.47	-2.08%	235,739
Apr 27, 2026	0.49	0.49	0.48	0.48	0.48	-3.03%	295,444
Apr 24, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	86,164
Apr 23, 2026	0.52	0.53	0.50	0.50	0.50	-5.66%	200,601
Apr 22, 2026	0.53	0.55	0.53	0.53	0.53	-	233,899
Apr 21, 2026	0.57	0.57	0.50	0.53	0.53	-8.62%	731,636
Apr 20, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	250,439
Apr 17, 2026	0.61	0.63	0.58	0.59	0.59	-3.28%	461,281
Apr 16, 2026	0.59	0.61	0.58	0.61	0.61	3.39%	188,488
Apr 15, 2026	0.56	0.59	0.56	0.59	0.59	-	110,905
Apr 14, 2026	0.56	0.59	0.56	0.59	0.59	7.27%	394,501
Apr 13, 2026	0.53	0.57	0.53	0.55	0.55	1.85%	499,207
Apr 10, 2026	0.58	0.58	0.53	0.54	0.54	-3.57%	206,333
Apr 9, 2026	0.53	0.57	0.53	0.56	0.56	7.69%	338,789
Apr 8, 2026	0.58	0.59	0.52	0.52	0.52	-3.70%	428,672
Apr 7, 2026	0.53	0.54	0.49	0.54	0.54	1.89%	238,885
Apr 6, 2026	0.56	0.57	0.52	0.53	0.53	-1.85%	300,270
Apr 2, 2026	0.52	0.55	0.52	0.54	0.54	-1.82%	173,227
Apr 1, 2026	0.56	0.59	0.55	0.55	0.55	-3.51%	198,900
Mar 31, 2026	0.55	0.60	0.51	0.57	0.57	5.56%	665,042
Mar 30, 2026	0.54	0.55	0.50	0.54	0.54	1.89%	284,926
Mar 27, 2026	0.48	0.54	0.48	0.53	0.53	7.07%	494,614