Silver One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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