Silver One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	0.52	0.53	0.50	0.50	0.50	-6.60%	447,274
Mar 25, 2026	0.56	0.56	0.52	0.53	0.53	-	512,213
Mar 24, 2026	0.50	0.54	0.48	0.53	0.53	3.92%	634,663
Mar 23, 2026	0.48	0.52	0.48	0.51	0.51	8.51%	533,790
Mar 20, 2026	0.49	0.50	0.46	0.47	0.47	-7.84%	1,906,617
Mar 19, 2026	0.50	0.52	0.49	0.51	0.51	-7.27%	671,025
Mar 18, 2026	0.59	0.60	0.53	0.55	0.55	-5.17%	460,029
Mar 17, 2026	0.61	0.63	0.58	0.58	0.58	-	876,129
Mar 16, 2026	0.67	0.67	0.58	0.58	0.58	-12.12%	605,250
Mar 13, 2026	0.67	0.71	0.61	0.66	0.66	-4.35%	986,395
Mar 12, 2026	0.76	0.77	0.69	0.69	0.69	-9.21%	627,302
Mar 11, 2026	0.79	0.80	0.73	0.76	0.76	-5.00%	705,639
Mar 10, 2026	0.61	0.81	0.61	0.80	0.80	33.33%	1,673,598
Mar 9, 2026	0.60	0.61	0.56	0.60	0.60	-3.23%	339,684