NameSilo Technologies Corp. (CSE:URL)
Canada
· Delayed Price · Currency is CAD 1.880
-0.040 (-2.08%)
At close: Mar 3, 2026
NameSilo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | - | -2.08% | 47,550 |
| Mar 2, 2026 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | -1.03% | 7,104 |
| Feb 27, 2026 | 1.97 | 1.97 | 1.91 | 1.94 | 1.94 | -1.52% | 29,568 |
| Feb 26, 2026 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | - | 22,915 |
| Feb 25, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 24,590 |
| Feb 24, 2026 | 1.94 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | 15,400 |
| Feb 23, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | - | 3,402 |
| Feb 20, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 23,521 |
| Feb 19, 2026 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | 22,873 |
| Feb 18, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | 0.51% | 47,679 |
| Feb 17, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 43,642 |
| Feb 13, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 23,416 |
| Feb 12, 2026 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | -1.02% | 37,940 |
| Feb 11, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | 0.51% | 47,390 |
| Feb 10, 2026 | 1.85 | 2.00 | 1.85 | 1.95 | 1.95 | 5.41% | 121,124 |
| Feb 9, 2026 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | - | 28,541 |
| Feb 6, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 4.52% | 42,074 |
| Feb 5, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -2.21% | 24,007 |
| Feb 4, 2026 | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | -0.55% | 30,386 |
| Feb 3, 2026 | 1.82 | 1.87 | 1.81 | 1.82 | 1.82 | - | 58,834 |
| Feb 2, 2026 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 4.60% | 23,492 |
| Jan 30, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 1.16% | 21,489 |
| Jan 29, 2026 | 1.73 | 1.73 | 1.67 | 1.72 | 1.72 | -0.58% | 12,869 |
| Jan 28, 2026 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | - | 15,275 |
| Jan 27, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 17,000 |
| Jan 26, 2026 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 1.18% | 43,376 |
| Jan 23, 2026 | 1.70 | 1.72 | 1.65 | 1.70 | 1.70 | -1.16% | 30,250 |
| Jan 22, 2026 | 1.70 | 1.76 | 1.67 | 1.72 | 1.72 | 1.18% | 54,536 |
| Jan 21, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | 6,145 |
| Jan 20, 2026 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -1.73% | 93,189 |
| Jan 19, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.70% | 29,348 |
| Jan 16, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 1.15% | 27,350 |
| Jan 15, 2026 | 1.71 | 1.80 | 1.70 | 1.74 | 1.74 | 4.19% | 63,361 |
| Jan 14, 2026 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -2.34% | 14,552 |
| Jan 13, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | 9,730 |
| Jan 12, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 15,342 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 0.59% | 20,888 |
| Jan 8, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 24,656 |
| Jan 7, 2026 | 1.72 | 1.74 | 1.67 | 1.71 | 1.71 | 0.59% | 54,412 |
| Jan 6, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.66% | 23,478 |
| Jan 5, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.23% | 19,443 |
| Jan 2, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 3.18% | 31,931 |
| Dec 31, 2025 | 1.59 | 1.62 | 1.57 | 1.57 | 1.57 | -2.48% | 29,799 |
| Dec 30, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 3.21% | 46,070 |
| Dec 29, 2025 | 1.53 | 1.60 | 1.53 | 1.56 | 1.56 | -0.64% | 50,550 |
| Dec 24, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 23,381 |
| Dec 23, 2025 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | - | 25,900 |
| Dec 22, 2025 | 1.50 | 1.57 | 1.45 | 1.56 | 1.56 | 4.70% | 118,729 |
| Dec 19, 2025 | 1.33 | 1.50 | 1.33 | 1.49 | 1.49 | 10.37% | 104,898 |
| Dec 18, 2025 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 91,395 |
| Dec 17, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 11,397 |
| Dec 16, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | - | 54,337 |
| Dec 15, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -2.17% | 19,779 |
| Dec 12, 2025 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | - | 3,550 |
| Dec 11, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 19,600 |
| Dec 10, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 45,400 |
| Dec 9, 2025 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | -2.13% | 48,471 |
| Dec 8, 2025 | 1.40 | 1.42 | 1.34 | 1.41 | 1.41 | - | 84,100 |
| Dec 5, 2025 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -2.08% | 68,925 |
| Dec 4, 2025 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 30,804 |
| Dec 3, 2025 | 1.46 | 1.46 | 1.39 | 1.46 | 1.46 | 4.29% | 74,055 |
| Dec 2, 2025 | 1.39 | 1.46 | 1.38 | 1.40 | 1.40 | 0.72% | 86,327 |
| Dec 1, 2025 | 1.49 | 1.52 | 1.37 | 1.39 | 1.39 | -2.11% | 83,249 |
| Nov 28, 2025 | 1.44 | 1.53 | 1.40 | 1.42 | 1.42 | -1.39% | 96,953 |
| Nov 27, 2025 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -1.37% | 19,700 |
| Nov 26, 2025 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | 5.04% | 40,384 |
| Nov 25, 2025 | 1.39 | 1.40 | 1.30 | 1.39 | 1.39 | - | 139,413 |
| Nov 24, 2025 | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 25,250 |
| Nov 21, 2025 | 1.37 | 1.37 | 1.25 | 1.33 | 1.33 | -3.62% | 158,115 |
| Nov 20, 2025 | 1.39 | 1.40 | 1.31 | 1.38 | 1.38 | 6.15% | 147,960 |
| Nov 19, 2025 | 1.27 | 1.34 | 1.27 | 1.30 | 1.30 | 1.56% | 70,300 |
| Nov 18, 2025 | 1.27 | 1.35 | 1.27 | 1.28 | 1.28 | -1.54% | 34,210 |
| Nov 17, 2025 | 1.28 | 1.32 | 1.25 | 1.30 | 1.30 | -1.52% | 69,179 |
| Nov 14, 2025 | 1.30 | 1.36 | 1.26 | 1.32 | 1.32 | -1.49% | 93,947 |
| Nov 13, 2025 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | 0.75% | 133,686 |
| Nov 12, 2025 | 1.35 | 1.38 | 1.31 | 1.33 | 1.33 | -2.92% | 74,975 |
| Nov 11, 2025 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | -2.84% | 94,649 |
| Nov 10, 2025 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | 2.17% | 52,198 |
| Nov 7, 2025 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | -4.83% | 68,304 |
| Nov 6, 2025 | 1.42 | 1.45 | 1.38 | 1.45 | 1.45 | 0.69% | 52,893 |
| Nov 5, 2025 | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | - | 35,938 |
| Nov 4, 2025 | 1.52 | 1.52 | 1.43 | 1.44 | 1.44 | -5.26% | 30,970 |
| Nov 3, 2025 | 1.53 | 1.53 | 1.45 | 1.52 | 1.52 | - | 29,109 |
| Oct 31, 2025 | 1.41 | 1.52 | 1.40 | 1.52 | 1.52 | 8.57% | 143,598 |
| Oct 30, 2025 | 1.45 | 1.45 | 1.32 | 1.40 | 1.40 | -1.41% | 102,823 |
| Oct 29, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.74% | 42,992 |
| Oct 28, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 21,789 |
| Oct 27, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 19,489 |
| Oct 24, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 2,977 |
| Oct 23, 2025 | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -4.05% | 59,402 |
| Oct 22, 2025 | 1.41 | 1.48 | 1.40 | 1.48 | 1.48 | 4.96% | 34,482 |
| Oct 21, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 34,794 |
| Oct 20, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 27,223 |
| Oct 17, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 59,027 |
| Oct 16, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 31,400 |
| Oct 15, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | - | 28,264 |
| Oct 14, 2025 | 1.47 | 1.52 | 1.45 | 1.52 | 1.52 | 0.66% | 102,300 |
| Oct 10, 2025 | 1.57 | 1.58 | 1.45 | 1.51 | 1.51 | -4.43% | 120,357 |
| Oct 9, 2025 | 1.63 | 1.63 | 1.50 | 1.58 | 1.58 | -1.25% | 30,098 |
| Oct 8, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 40,301 |