Silver One Resources Inc. (SVE.V) TSXV

0.73

+0.04000002(+5.80%)

Updated at January 14 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.66	0.73	0.73	0.75	0.66	1.42M
January 13, 2026	0.67	0.69	0.69	0.79	0.66	4.05M
January 12, 2026	0.62	0.65	0.65	0.68	0.62	1.63M
January 09, 2026	0.6	0.61	0.61	0.61	0.58	410,600
January 08, 2026	0.6	0.59	0.59	0.6	0.57	535,600
January 07, 2026	0.63	0.63	0.63	0.63	0.59	380,803
January 06, 2026	0.64	0.64	0.64	0.66	0.62	533,612
January 05, 2026	0.63	0.65	0.65	0.65	0.61	513,718
January 02, 2026	0.63	0.62	0.62	0.64	0.59	638,100
December 31, 2025	0.61	0.62	0.62	0.63	0.6	297,231
December 30, 2025	0.6	0.65	0.65	0.65	0.6	784,100
December 29, 2025	0.58	0.6	0.6	0.6	0.55	1.04M
December 23, 2025	0.58	0.6	0.6	0.6	0.55	592,300
December 22, 2025	0.56	0.57	0.57	0.58	0.53	287,300
December 19, 2025	0.51	0.54	0.54	0.55	0.51	390,800
December 18, 2025	0.56	0.51	0.51	0.56	0.5	730,900
December 17, 2025	0.57	0.58	0.58	0.6	0.56	611,028
December 16, 2025	0.54	0.54	0.54	0.56	0.52	307,400
December 15, 2025	0.53	0.55	0.55	0.55	0.5	478,700
December 12, 2025	0.52	0.49	0.49	0.55	0.48	1.07M
December 11, 2025	0.46	0.52	0.52	0.6	0.45	1.32M
December 10, 2025	0.46	0.45	0.45	0.46	0.43	190,800
December 09, 2025	0.41	0.45	0.45	0.47	0.41	902,729
December 08, 2025	0.41	0.4	0.4	0.42	0.39	73,323
December 05, 2025	0.43	0.41	0.41	0.44	0.41	89,215
December 04, 2025	0.47	0.42	0.42	0.47	0.4	269,800
December 03, 2025	0.44	0.46	0.46	0.47	0.43	321,800
December 02, 2025	0.44	0.45	0.45	0.45	0.41	248,018
December 01, 2025	0.43	0.43	0.43	0.45	0.42	350,100
November 28, 2025	0.39	0.42	0.42	0.43	0.39	528,126
November 27, 2025	0.39	0.38	0.38	0.39	0.38	61,900
November 26, 2025	0.36	0.38	0.38	0.38	0.36	147,100
November 25, 2025	0.34	0.35	0.35	0.35	0.34	71,836
November 24, 2025	0.32	0.33	0.33	0.34	0.32	69,745
November 21, 2025	0.31	0.33	0.33	0.34	0.31	205,400
November 20, 2025	0.36	0.33	0.33	0.36	0.31	140,100
November 19, 2025	0.36	0.33	0.33	0.37	0.33	166,300
November 18, 2025	0.35	0.36	0.36	0.38	0.35	42,700
November 17, 2025	0.35	0.34	0.34	0.35	0.34	35,217
November 14, 2025	0.34	0.36	0.36	0.36	0.34	211,101
November 13, 2025	0.37	0.36	0.36	0.39	0.34	369,800
November 12, 2025	0.37	0.37	0.37	0.38	0.36	159,700
November 11, 2025	0.37	0.36	0.36	0.37	0.36	271,400
November 10, 2025	0.35	0.37	0.37	0.37	0.34	209,700
November 07, 2025	0.32	0.32	0.32	0.33	0.3	439,722
November 06, 2025	0.32	0.31	0.31	0.32	0.31	277,700
November 05, 2025	0.32	0.32	0.32	0.33	0.3	232,900
November 04, 2025	0.33	0.31	0.31	0.34	0.3	389,137
November 03, 2025	0.35	0.32	0.32	0.35	0.32	165,126
October 31, 2025	0.35	0.35	0.35	0.37	0.35	594,609
October 30, 2025	0.36	0.35	0.35	0.37	0.35	87,000
October 29, 2025	0.37	0.35	0.35	0.37	0.35	52,335
October 28, 2025	0.36	0.37	0.37	0.38	0.34	376,200
October 27, 2025	0.37	0.36	0.36	0.37	0.35	140,515
October 24, 2025	0.38	0.38	0.38	0.39	0.37	227,400
October 23, 2025	0.35	0.37	0.37	0.37	0.35	158,825
October 22, 2025	0.35	0.35	0.35	0.35	0.33	319,100
October 21, 2025	0.37	0.34	0.34	0.38	0.34	320,200
October 20, 2025	0.4	0.39	0.39	0.4	0.38	397,529
October 17, 2025	0.41	0.38	0.38	0.42	0.38	703,001