Silver One Resources Inc. (SVE.V) TSXV

0.39

+0.01(+2.63%)

Updated at October 20 03:59PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.41	0.38	0.38	0.42	0.38	703,001
October 16, 2025	0.42	0.43	0.43	0.44	0.42	754,900
October 15, 2025	0.4	0.43	0.43	0.43	0.4	672,848
October 14, 2025	0.38	0.39	0.39	0.4	0.35	1.03M
October 10, 2025	0.38	0.37	0.37	0.38	0.36	262,511
October 09, 2025	0.42	0.37	0.37	0.42	0.36	283,064
October 08, 2025	0.4	0.39	0.39	0.41	0.38	458,918
October 07, 2025	0.38	0.38	0.38	0.4	0.37	203,909
October 06, 2025	0.4	0.38	0.38	0.4	0.38	349,144
October 03, 2025	0.38	0.38	0.38	0.4	0.38	460,500
October 02, 2025	0.41	0.37	0.37	0.41	0.37	822,046
October 01, 2025	0.42	0.41	0.41	0.43	0.41	557,413
September 30, 2025	0.4	0.4	0.4	0.41	0.38	234,100
September 29, 2025	0.42	0.41	0.41	0.43	0.41	365,000
September 26, 2025	0.39	0.41	0.41	0.42	0.39	166,800
September 25, 2025	0.41	0.41	0.41	0.42	0.41	250,803
September 24, 2025	0.41	0.4	0.4	0.41	0.38	733,837
September 23, 2025	0.41	0.41	0.41	0.45	0.41	474,007
September 22, 2025	0.43	0.42	0.42	0.45	0.42	916,923
September 19, 2025	0.36	0.41	0.41	0.42	0.36	553,500
September 18, 2025	0.37	0.37	0.37	0.37	0.35	174,700
September 17, 2025	0.39	0.37	0.37	0.4	0.37	129,500
September 16, 2025	0.42	0.39	0.39	0.42	0.37	348,346
September 15, 2025	0.44	0.42	0.42	0.44	0.4	353,743
September 12, 2025	0.42	0.43	0.43	0.45	0.42	374,800
September 11, 2025	0.4	0.41	0.41	0.42	0.4	349,500
September 10, 2025	0.44	0.4	0.4	0.44	0.38	448,947
September 09, 2025	0.45	0.43	0.43	0.46	0.42	428,800
September 08, 2025	0.4	0.44	0.44	0.44	0.4	288,500
September 05, 2025	0.42	0.4	0.4	0.45	0.4	231,300
September 04, 2025	0.44	0.41	0.41	0.44	0.4	386,120
September 03, 2025	0.38	0.43	0.43	0.48	0.36	1.11M
September 02, 2025	0.35	0.35	0.35	0.38	0.33	598,426
August 29, 2025	0.32	0.33	0.33	0.34	0.31	242,235
August 28, 2025	0.33	0.32	0.32	0.33	0.32	72,400
August 27, 2025	0.32	0.32	0.32	0.32	0.31	8,501
August 26, 2025	0.32	0.32	0.32	0.33	0.31	294,600
August 25, 2025	0.34	0.33	0.33	0.34	0.32	91,636
August 22, 2025	0.32	0.34	0.34	0.35	0.32	198,020
August 21, 2025	0.3	0.32	0.32	0.33	0.3	253,900
August 20, 2025	0.29	0.31	0.31	0.32	0.29	253,400
August 19, 2025	0.31	0.29	0.29	0.31	0.28	458,500
August 18, 2025	0.32	0.31	0.31	0.32	0.31	15,900
August 15, 2025	0.32	0.32	0.32	0.33	0.32	148,207
August 14, 2025	0.35	0.34	0.34	0.35	0.33	68,320
August 13, 2025	0.34	0.36	0.36	0.36	0.34	161,300
August 12, 2025	0.33	0.34	0.34	0.34	0.33	134,600
August 11, 2025	0.33	0.33	0.33	0.33	0.32	171,435
August 08, 2025	0.33	0.33	0.33	0.34	0.33	29,800
August 07, 2025	0.32	0.32	0.32	0.33	0.32	147,200
August 06, 2025	0.3	0.3	0.3	0.3	0.3	116,002
August 05, 2025	0.28	0.3	0.3	0.31	0.28	475,727
August 01, 2025	0.29	0.28	0.28	0.3	0.27	210,400
July 31, 2025	0.31	0.3	0.3	0.32	0.29	124,800
July 30, 2025	0.34	0.31	0.31	0.34	0.31	148,534
July 29, 2025	0.34	0.33	0.33	0.34	0.33	33,128
July 28, 2025	0.37	0.34	0.34	0.37	0.33	222,500
July 25, 2025	0.38	0.36	0.36	0.4	0.36	172,704
July 24, 2025	0.39	0.39	0.39	0.39	0.38	141,035
July 23, 2025	0.37	0.38	0.38	0.39	0.37	309,544