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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.62	0.66	0.66	0.66	0.59	384,529
February 19, 2026	0.57	0.61	0.61	0.61	0.56	215,803
February 18, 2026	0.6	0.56	0.56	0.61	0.56	425,241
February 17, 2026	0.59	0.59	0.59	0.6	0.55	582,800
February 13, 2026	0.63	0.6	0.6	0.64	0.6	438,900
February 12, 2026	0.73	0.63	0.63	0.73	0.63	431,439
February 11, 2026	0.67	0.71	0.71	0.72	0.63	684,500
February 10, 2026	0.67	0.65	0.65	0.69	0.65	1.02M
February 09, 2026	0.62	0.67	0.67	0.68	0.61	1.4M
February 06, 2026	0.59	0.61	0.61	0.62	0.58	578,730
February 05, 2026	0.6	0.55	0.55	0.63	0.55	1.22M
February 04, 2026	0.72	0.66	0.66	0.73	0.63	529,694
February 03, 2026	0.66	0.7	0.7	0.72	0.65	718,787
February 02, 2026	0.63	0.63	0.63	0.67	0.59	1M
January 30, 2026	0.67	0.67	0.67	0.73	0.63	1.01M
January 29, 2026	0.82	0.8	0.8	0.82	0.7	795,100
January 28, 2026	0.85	0.82	0.82	0.85	0.78	586,139
January 27, 2026	0.86	0.85	0.85	0.86	0.79	682,030
January 26, 2026	0.88	0.86	0.86	0.95	0.84	1.78M
January 23, 2026	0.86	0.83	0.83	0.89	0.82	529,425
January 22, 2026	0.79	0.83	0.83	0.85	0.78	567,144
January 21, 2026	0.81	0.78	0.78	0.81	0.76	1.07M
January 20, 2026	0.87	0.8	0.8	0.88	0.79	1.4M
January 19, 2026	0.83	0.86	0.86	0.88	0.79	1.17M
January 16, 2026	0.82	0.83	0.83	0.84	0.78	869,094
January 15, 2026	0.71	0.8	0.8	0.84	0.71	1.18M
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

Silver One Resources Inc. (SVE.V) TSXV