Silver One Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	0.58	0.62	0.55	0.62	0.62	6.90%	614,413
Mar 5, 2026	0.62	0.62	0.55	0.58	0.58	-3.33%	434,600
Mar 4, 2026	0.64	0.64	0.60	0.60	0.60	-4.76%	254,752
Mar 3, 2026	0.67	0.67	0.60	0.63	0.63	-10.00%	604,932
Mar 2, 2026	0.71	0.71	0.67	0.70	0.70	-	596,454
Feb 27, 2026	0.70	0.72	0.66	0.70	0.70	-1.41%	379,363
Feb 26, 2026	0.67	0.73	0.66	0.71	0.71	1.43%	541,473
Feb 25, 2026	0.70	0.70	0.67	0.70	0.70	1.45%	808,046
Feb 24, 2026	0.67	0.69	0.64	0.69	0.69	2.99%	371,359
Feb 23, 2026	0.67	0.70	0.64	0.67	0.67	1.52%	828,606
Feb 20, 2026	0.62	0.66	0.59	0.66	0.66	8.20%	384,529
Feb 19, 2026	0.57	0.61	0.56	0.61	0.61	8.93%	215,803
Feb 18, 2026	0.60	0.61	0.56	0.56	0.56	-5.08%	425,241
Feb 17, 2026	0.59	0.60	0.55	0.59	0.59	-1.67%	582,799
Feb 13, 2026	0.63	0.64	0.60	0.60	0.60	-4.76%	438,895
Feb 12, 2026	0.73	0.73	0.63	0.63	0.63	-11.27%	431,439
Feb 11, 2026	0.67	0.72	0.63	0.71	0.71	9.23%	684,470
Feb 10, 2026	0.67	0.69	0.65	0.65	0.65	-2.99%	1,018,155
Feb 9, 2026	0.62	0.68	0.61	0.67	0.67	9.84%	1,395,533
Feb 6, 2026	0.59	0.62	0.58	0.61	0.61	10.91%	578,730
Feb 5, 2026	0.60	0.63	0.55	0.55	0.55	-16.67%	1,215,730
Feb 4, 2026	0.72	0.73	0.63	0.66	0.66	-5.71%	529,694
Feb 3, 2026	0.66	0.72	0.65	0.70	0.70	11.11%	718,787
Feb 2, 2026	0.63	0.67	0.59	0.63	0.63	-5.97%	1,000,527
Jan 30, 2026	0.67	0.73	0.63	0.67	0.67	-16.25%	1,014,555
Jan 29, 2026	0.82	0.82	0.70	0.80	0.80	-2.44%	795,081
Jan 28, 2026	0.85	0.85	0.78	0.82	0.82	-3.53%	586,139
Jan 27, 2026	0.86	0.86	0.79	0.85	0.85	-1.16%	682,030
Jan 26, 2026	0.88	0.95	0.84	0.86	0.86	3.61%	1,784,298
Jan 23, 2026	0.86	0.89	0.82	0.83	0.83	-	529,425
Jan 22, 2026	0.79	0.85	0.78	0.83	0.83	6.41%	567,144
Jan 21, 2026	0.81	0.81	0.76	0.78	0.78	-2.50%	1,072,873
Jan 20, 2026	0.87	0.88	0.79	0.80	0.80	-6.98%	1,402,304
Jan 19, 2026	0.83	0.88	0.79	0.86	0.86	3.61%	1,164,957
Jan 16, 2026	0.82	0.84	0.78	0.83	0.83	3.75%	869,094
Jan 15, 2026	0.71	0.84	0.71	0.80	0.80	6.67%	1,183,231
Jan 14, 2026	0.66	0.75	0.66	0.75	0.75	9.49%	1,426,759
Jan 13, 2026	0.67	0.79	0.66	0.69	0.69	5.38%	4,052,019
Jan 12, 2026	0.62	0.68	0.62	0.65	0.65	6.56%	1,630,682
Jan 9, 2026	0.60	0.61	0.58	0.61	0.61	3.39%	410,559
Jan 8, 2026	0.60	0.60	0.57	0.59	0.59	-6.35%	535,563
Jan 7, 2026	0.63	0.63	0.59	0.63	0.63	-1.56%	380,303
Jan 6, 2026	0.64	0.66	0.62	0.64	0.64	-1.54%	533,612
Jan 5, 2026	0.63	0.65	0.61	0.65	0.65	4.84%	513,718
Jan 2, 2026	0.63	0.64	0.59	0.62	0.62	-	638,088
Dec 31, 2025	0.61	0.63	0.60	0.62	0.62	-4.62%	297,231
Dec 30, 2025	0.60	0.65	0.60	0.65	0.65	8.33%	784,063
Dec 29, 2025	0.58	0.60	0.55	0.60	0.60	5.26%	1,040,843
Dec 24, 2025	0.60	0.60	0.55	0.57	0.57	-5.00%	815,381
Dec 23, 2025	0.58	0.60	0.55	0.60	0.60	5.26%	592,299
Dec 22, 2025	0.56	0.58	0.53	0.57	0.57	5.56%	287,294
Dec 19, 2025	0.51	0.55	0.51	0.54	0.54	5.88%	390,792
Dec 18, 2025	0.56	0.56	0.50	0.51	0.51	-12.07%	730,866
Dec 17, 2025	0.57	0.60	0.56	0.58	0.58	7.41%	611,028
Dec 16, 2025	0.54	0.56	0.52	0.54	0.54	-1.82%	307,398
Dec 15, 2025	0.53	0.55	0.50	0.55	0.55	12.24%	478,661
Dec 12, 2025	0.52	0.55	0.48	0.49	0.49	-5.77%	1,068,020
Dec 11, 2025	0.46	0.60	0.45	0.52	0.52	15.56%	1,320,425
Dec 10, 2025	0.46	0.46	0.43	0.45	0.45	-	190,759
Dec 9, 2025	0.41	0.47	0.41	0.45	0.45	12.50%	902,729
Dec 8, 2025	0.41	0.42	0.39	0.40	0.40	-2.44%	73,323
Dec 5, 2025	0.43	0.44	0.41	0.41	0.41	-2.38%	89,215
Dec 4, 2025	0.47	0.47	0.40	0.42	0.42	-8.70%	269,765
Dec 3, 2025	0.44	0.47	0.43	0.46	0.46	2.22%	321,777