Silver One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	0.38	0.39	0.37	0.39	0.39	5.48%	11,744
Jul 14, 2026	0.40	0.40	0.37	0.37	0.37	-5.19%	181,531
Jul 13, 2026	0.40	0.40	0.38	0.39	0.39	-4.94%	158,405
Jul 10, 2026	0.39	0.41	0.39	0.41	0.41	3.18%	22,107
Jul 9, 2026	0.39	0.40	0.39	0.39	0.39	9.03%	72,973
Jul 8, 2026	0.39	0.40	0.36	0.36	0.36	-8.86%	201,306
Jul 7, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	185,763
Jul 6, 2026	0.42	0.42	0.40	0.41	0.41	-3.57%	66,506
Jul 3, 2026	0.41	0.43	0.40	0.42	0.42	7.69%	163,331
Jul 2, 2026	0.39	0.42	0.39	0.39	0.39	4.00%	408,076
Jun 30, 2026	0.39	0.40	0.38	0.38	0.38	-2.60%	170,267
Jun 29, 2026	0.38	0.39	0.36	0.39	0.39	-2.53%	104,626
Jun 26, 2026	0.37	0.40	0.37	0.40	0.40	8.97%	48,520
Jun 25, 2026	0.38	0.38	0.36	0.36	0.36	-5.84%	265,730
Jun 24, 2026	0.36	0.39	0.36	0.39	0.39	2.67%	219,443
Jun 23, 2026	0.37	0.40	0.37	0.38	0.38	5.63%	139,950
Jun 22, 2026	0.40	0.41	0.36	0.36	0.36	-12.35%	292,924
Jun 19, 2026	0.42	0.42	0.40	0.41	0.41	-	41,200
Jun 18, 2026	0.42	0.43	0.40	0.41	0.41	-3.57%	331,721
Jun 17, 2026	0.45	0.47	0.42	0.42	0.42	-6.67%	279,754
Jun 16, 2026	0.46	0.46	0.44	0.45	0.45	-	58,706
Jun 15, 2026	0.46	0.48	0.45	0.45	0.45	7.14%	183,047
Jun 12, 2026	0.47	0.47	0.42	0.42	0.42	-8.70%	363,445
Jun 11, 2026	0.39	0.46	0.39	0.46	0.46	10.84%	364,721
Jun 10, 2026	0.41	0.42	0.38	0.42	0.42	3.75%	374,324
Jun 9, 2026	0.42	0.42	0.38	0.40	0.40	-	215,651
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