Skip to main content
Silver One Resources Inc. (TSXV:SVE)
Canada flag Canada · Delayed Price · Currency is CAD
0.410
-0.010 (-2.38%)
At close: Dec 5, 2025

Silver One Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.430.440.410.410.41-2.38%89,215
Dec 4, 20250.470.470.400.420.42-8.70%269,765
Dec 3, 20250.440.470.430.460.462.22%321,777
Dec 2, 20250.440.450.410.450.454.65%248,018
Dec 1, 20250.430.450.420.430.432.38%350,095
Nov 28, 20250.390.430.390.420.4210.53%528,126
Nov 27, 20250.390.390.380.380.38-61,865
Nov 26, 20250.360.380.360.380.388.57%147,088
Nov 25, 20250.340.350.340.350.356.06%71,836
Nov 24, 20250.320.340.320.330.33-69,745
Nov 21, 20250.310.340.310.330.331.54%205,396
Nov 20, 20250.360.360.310.330.33-1.52%140,081
Nov 19, 20250.360.370.330.330.33-7.04%166,290
Nov 18, 20250.350.380.350.360.364.41%42,654
Nov 17, 20250.350.350.340.340.34-4.23%35,217
Nov 14, 20250.340.360.340.360.36-211,101
Nov 13, 20250.370.390.340.360.36-2.74%369,793
Nov 12, 20250.370.380.360.370.372.82%159,675
Nov 11, 20250.370.370.360.360.36-4.05%271,373
Nov 10, 20250.350.370.340.370.3715.62%209,685
Nov 7, 20250.320.330.300.320.323.23%439,722
Nov 6, 20250.320.320.310.310.31-1.59%277,652
Nov 5, 20250.320.330.300.320.321.61%232,890
Nov 4, 20250.330.340.300.310.31-3.13%389,137
Nov 3, 20250.350.350.320.320.32-8.57%165,126
Oct 31, 20250.350.370.350.350.35-594,609
Oct 30, 20250.360.370.350.350.35-86,996
Oct 29, 20250.370.370.350.350.35-5.41%52,335
Oct 28, 20250.360.380.340.370.372.78%376,193
Oct 27, 20250.370.370.350.360.36-5.26%140,515
Oct 24, 20250.380.390.370.380.384.11%227,352
Oct 23, 20250.350.370.350.370.375.80%158,825
Oct 22, 20250.350.350.330.350.351.47%319,081
Oct 21, 20250.370.380.340.340.34-12.82%320,186
Oct 20, 20250.400.400.380.390.392.63%397,529
Oct 17, 20250.410.420.380.380.38-11.63%703,001
Oct 16, 20250.420.440.420.430.431.18%754,877
Oct 15, 20250.400.430.400.430.4310.39%672,848
Oct 14, 20250.380.400.350.390.395.48%1,027,631
Oct 10, 20250.380.380.360.370.37-262,511
Oct 9, 20250.420.420.360.370.37-6.41%283,064
Oct 8, 20250.400.410.380.390.394.00%458,918
Oct 7, 20250.380.400.370.380.38-1.32%203,909
Oct 6, 20250.400.400.380.380.38-349,144
Oct 3, 20250.380.400.380.380.382.01%460,500
Oct 2, 20250.410.410.370.370.37-8.59%822,046
Oct 1, 20250.420.430.410.410.413.16%557,413
Sep 30, 20250.400.410.380.400.40-2.47%234,056
Sep 29, 20250.420.430.410.410.41-1.22%364,962
Sep 26, 20250.390.420.390.410.41-166,781
Sep 25, 20250.410.420.410.410.413.80%250,803
Sep 24, 20250.410.410.380.400.40-3.66%733,837
Sep 23, 20250.410.450.410.410.41-2.38%474,007
Sep 22, 20250.430.450.420.420.422.44%916,923
Sep 19, 20250.360.420.360.410.4112.33%553,453
Sep 18, 20250.370.370.350.370.37-1.35%174,680
Sep 17, 20250.390.400.370.370.37-3.90%129,460
Sep 16, 20250.420.420.370.390.39-7.23%348,346
Sep 15, 20250.440.440.400.420.42-2.35%353,743
Sep 12, 20250.420.450.420.430.434.94%374,775
Sep 11, 20250.400.420.400.410.411.25%349,485
Sep 10, 20250.440.440.380.400.40-5.88%448,947
Sep 9, 20250.450.460.420.430.43-2.30%428,788
Sep 8, 20250.400.440.400.440.4410.13%288,487
Sep 5, 20250.420.450.400.400.40-2.47%231,285
Sep 4, 20250.440.440.400.410.41-5.81%386,120
Sep 3, 20250.380.480.360.430.4322.86%1,108,796
Sep 2, 20250.350.380.330.350.356.06%598,426
Aug 29, 20250.320.340.310.330.334.76%242,235
Aug 28, 20250.330.330.320.320.32-72,396
Aug 27, 20250.320.320.310.320.32-1.56%8,501
Aug 26, 20250.320.330.310.320.32-1.54%294,600
Aug 25, 20250.340.340.320.330.33-2.99%91,636
Aug 22, 20250.320.350.320.340.346.35%198,020
Aug 21, 20250.300.330.300.320.321.61%253,887
Aug 20, 20250.290.320.290.310.316.90%253,375
Aug 19, 20250.310.310.280.290.29-6.45%458,495
Aug 18, 20250.320.320.310.310.31-3.13%15,900
Aug 15, 20250.320.330.320.320.32-4.48%148,207
Aug 14, 20250.350.350.330.340.34-5.63%68,320
Aug 13, 20250.340.360.340.360.365.97%161,250
Aug 12, 20250.330.340.330.340.343.08%134,580
Aug 11, 20250.330.330.320.330.33-171,435
Aug 8, 20250.330.340.330.330.331.56%29,797
Aug 7, 20250.320.330.320.320.326.67%147,154
Aug 6, 20250.300.300.300.300.301.69%116,002
Aug 5, 20250.290.310.290.300.305.36%475,727
Aug 1, 20250.290.300.270.280.28-6.67%210,364
Jul 31, 20250.310.320.290.300.30-1.64%124,796
Jul 30, 20250.340.340.310.310.31-7.58%148,534
Jul 29, 20250.340.340.330.330.33-1.49%33,128
Jul 28, 20250.370.370.330.340.34-6.94%222,494
Jul 25, 20250.380.400.360.360.36-6.49%172,704
Jul 24, 20250.390.390.380.390.391.32%141,035
Jul 23, 20250.370.390.370.380.381.33%309,544
Jul 22, 20250.370.380.360.380.385.63%289,512
Jul 21, 20250.360.370.360.360.361.43%208,341
Jul 18, 20250.360.360.350.350.35-31,500
Jul 17, 20250.350.360.350.350.35-1.41%106,000
Jul 16, 20250.370.370.350.360.36-1.39%114,728