Skip to main content
Silver One Resources Inc. (TSXV:SVE)
Canada flag Canada · Delayed Price · Currency is CAD
0.600
-0.020 (-3.23%)
At close: Mar 9, 2026

Silver One Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.600.610.560.600.60-3.23%339,684
Mar 6, 20260.580.620.550.620.626.90%614,413
Mar 5, 20260.620.620.550.580.58-3.33%434,600
Mar 4, 20260.640.640.600.600.60-4.76%254,752
Mar 3, 20260.670.670.600.630.63-10.00%604,932
Mar 2, 20260.710.710.670.700.70-596,454
Feb 27, 20260.700.720.660.700.70-1.41%379,363
Feb 26, 20260.670.730.660.710.711.43%541,473
Feb 25, 20260.700.700.670.700.701.45%808,046
Feb 24, 20260.670.690.640.690.692.99%371,359
Feb 23, 20260.670.700.640.670.671.52%828,606
Feb 20, 20260.620.660.590.660.668.20%384,529
Feb 19, 20260.570.610.560.610.618.93%215,803
Feb 18, 20260.600.610.560.560.56-5.08%425,241
Feb 17, 20260.590.600.550.590.59-1.67%582,799
Feb 13, 20260.630.640.600.600.60-4.76%438,895
Feb 12, 20260.730.730.630.630.63-11.27%431,439
Feb 11, 20260.670.720.630.710.719.23%684,470
Feb 10, 20260.670.690.650.650.65-2.99%1,018,155
Feb 9, 20260.620.680.610.670.679.84%1,395,533
Feb 6, 20260.590.620.580.610.6110.91%578,730
Feb 5, 20260.600.630.550.550.55-16.67%1,215,730
Feb 4, 20260.720.730.630.660.66-5.71%529,694
Feb 3, 20260.660.720.650.700.7011.11%718,787
Feb 2, 20260.630.670.590.630.63-5.97%1,000,527
Jan 30, 20260.670.730.630.670.67-16.25%1,014,555
Jan 29, 20260.820.820.700.800.80-2.44%795,081
Jan 28, 20260.850.850.780.820.82-3.53%586,139
Jan 27, 20260.860.860.790.850.85-1.16%682,030
Jan 26, 20260.880.950.840.860.863.61%1,784,298
Jan 23, 20260.860.890.820.830.83-529,425
Jan 22, 20260.790.850.780.830.836.41%567,144
Jan 21, 20260.810.810.760.780.78-2.50%1,072,873
Jan 20, 20260.870.880.790.800.80-6.98%1,402,304
Jan 19, 20260.830.880.790.860.863.61%1,164,957
Jan 16, 20260.820.840.780.830.833.75%869,094
Jan 15, 20260.710.840.710.800.806.67%1,183,231
Jan 14, 20260.660.750.660.750.759.49%1,426,759
Jan 13, 20260.670.790.660.690.695.38%4,052,019
Jan 12, 20260.620.680.620.650.656.56%1,630,682
Jan 9, 20260.600.610.580.610.613.39%410,559
Jan 8, 20260.600.600.570.590.59-6.35%535,563
Jan 7, 20260.630.630.590.630.63-1.56%380,303
Jan 6, 20260.640.660.620.640.64-1.54%533,612
Jan 5, 20260.630.650.610.650.654.84%513,718
Jan 2, 20260.630.640.590.620.62-638,088
Dec 31, 20250.610.630.600.620.62-4.62%297,231
Dec 30, 20250.600.650.600.650.658.33%784,063
Dec 29, 20250.580.600.550.600.605.26%1,040,843
Dec 24, 20250.600.600.550.570.57-5.00%815,381
Dec 23, 20250.580.600.550.600.605.26%592,299
Dec 22, 20250.560.580.530.570.575.56%287,294
Dec 19, 20250.510.550.510.540.545.88%390,792
Dec 18, 20250.560.560.500.510.51-12.07%730,866
Dec 17, 20250.570.600.560.580.587.41%611,028
Dec 16, 20250.540.560.520.540.54-1.82%307,398
Dec 15, 20250.530.550.500.550.5512.24%478,661
Dec 12, 20250.520.550.480.490.49-5.77%1,068,020
Dec 11, 20250.460.600.450.520.5215.56%1,320,425
Dec 10, 20250.460.460.430.450.45-190,759
Dec 9, 20250.410.470.410.450.4512.50%902,729
Dec 8, 20250.410.420.390.400.40-2.44%73,323
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