Silver One Resources Inc. - SVE.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	0.37	0.38	0.38	0.38	0.36	289,512
July 21, 2025	0.36	0.36	0.36	0.37	0.36	208,341
July 18, 2025	0.36	0.35	0.35	0.36	0.35	31,500
July 17, 2025	0.35	0.35	0.35	0.36	0.35	106,000
July 16, 2025	0.37	0.36	0.36	0.37	0.35	114,728
July 15, 2025	0.38	0.36	0.36	0.38	0.36	196,115
July 14, 2025	0.4	0.38	0.38	0.42	0.37	667,000
July 11, 2025	0.39	0.39	0.39	0.4	0.38	319,135
July 10, 2025	0.38	0.39	0.39	0.39	0.37	346,000
July 09, 2025	0.35	0.37	0.37	0.37	0.34	519,122
July 08, 2025	0.36	0.35	0.35	0.36	0.34	252,016
July 07, 2025	0.33	0.37	0.37	0.38	0.33	638,607
July 04, 2025	0.33	0.33	0.33	0.34	0.33	148,100
July 03, 2025	0.31	0.33	0.33	0.33	0.31	240,600
July 02, 2025	0.31	0.32	0.32	0.32	0.31	164,900
June 30, 2025	0.32	0.3	0.3	0.32	0.3	164,801
June 27, 2025	0.31	0.31	0.31	0.32	0.3	272,611
June 26, 2025	0.29	0.32	0.32	0.33	0.29	539,406
June 25, 2025	0.28	0.3	0.3	0.3	0.28	113,336
June 24, 2025	0.27	0.28	0.28	0.28	0.26	69,600
June 23, 2025	0.27	0.27	0.27	0.28	0.25	404,800
June 20, 2025	0.26	0.25	0.25	0.28	0.24	912,300
June 19, 2025	0.26	0.27	0.27	0.28	0.26	310,292
June 18, 2025	0.27	0.27	0.27	0.28	0.26	74,134
June 17, 2025	0.27	0.27	0.27	0.27	0.27	189,900
June 16, 2025	0.28	0.27	0.27	0.28	0.27	113,000
June 13, 2025	0.3	0.28	0.28	0.3	0.28	185,845
June 12, 2025	0.29	0.31	0.31	0.31	0.29	84,200
June 11, 2025	0.31	0.31	0.31	0.31	0.3	144,110
June 10, 2025	0.31	0.31	0.31	0.32	0.29	239,300
June 09, 2025	0.27	0.31	0.31	0.32	0.27	437,500
June 06, 2025	0.28	0.28	0.28	0.28	0.27	117,400
June 05, 2025	0.3	0.29	0.29	0.3	0.28	328,703
June 04, 2025	0.26	0.27	0.27	0.27	0.26	128,300
June 03, 2025	0.28	0.26	0.26	0.28	0.25	85,500
June 02, 2025	0.26	0.27	0.27	0.27	0.25	270,208
May 30, 2025	0.25	0.25	0.25	0.25	0.24	197,239
May 29, 2025	0.27	0.27	0.27	0.27	0.25	38,500
May 28, 2025	0.28	0.26	0.26	0.28	0.26	34,503
May 27, 2025	0.27	0.27	0.27	0.27	0.26	48,200
May 26, 2025	0.27	0.27	0.27	0.27	0.27	8,000
May 23, 2025	0.27	0.27	0.27	0.28	0.25	48,500
May 22, 2025	0.25	0.25	0.25	0.3	0.25	557,900

Silver One Resources Inc. (SVE.V) TSXV