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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Silver One Resources Inc. (SVE.V) TSXV