My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Silver One Resources Inc (OP:SLVRF)

0.2780 -0.0172 (-5.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 0.2996 0.3140 0.2686 0.2780 568,584 -0.02(-5.83%)
Sep 15, 2025 0.3108 0.3130 0.2901 0.2952 818,103 -0.01(-4.16%)
Sep 12, 2025 0.3010 0.3231 0.2870 0.3080 632,683 +0.01(+3.67%)
Sep 11, 2025 0.2650 0.3000 0.2650 0.2971 365,783 +0.01(+3.88%)
Sep 10, 2025 0.3200 0.3200 0.2700 0.2860 546,792 -0.03(-8.04%)
Sep 09, 2025 0.3162 0.3316 0.3026 0.3110 352,168 -0.00(-1.27%)
Sep 08, 2025 0.2750 0.3220 0.2750 0.3150 600,791 +0.03(+9.91%)
Sep 05, 2025 0.3000 0.3200 0.2866 0.2866 859,775 -0.01(-3.18%)
Sep 04, 2025 0.3200 0.3300 0.2876 0.2960 828,503 -0.02(-6.33%)
Sep 03, 2025 0.2560 0.3475 0.2560 0.3160 3,496,442 +0.06(+22.24%)
Sep 02, 2025 0.2449 0.2760 0.2371 0.2585 866,240 +0.02(+9.53%)
Aug 29, 2025 0.2313 0.2450 0.2270 0.2360 329,310 +0.00(+1.90%)
Aug 28, 2025 0.2300 0.2372 0.2300 0.2316 278,897 -0.00(-0.17%)
Aug 27, 2025 0.2257 0.2350 0.2222 0.2320 66,705 +0.01(+2.79%)
Aug 26, 2025 0.2205 0.2443 0.2110 0.2257 542,218 -0.01(-4.40%)
Aug 25, 2025 0.2411 0.2540 0.2210 0.2361 123,945 -0.01(-3.63%)
Aug 22, 2025 0.2400 0.2537 0.2332 0.2450 160,493 +0.02(+10.91%)
Aug 21, 2025 0.2236 0.2400 0.2154 0.2209 614,795 -0.01(-3.11%)
Aug 20, 2025 0.2100 0.2283 0.2069 0.2280 109,705 +0.02(+9.51%)
Aug 19, 2025 0.2079 0.2330 0.2002 0.2082 576,804 -0.02(-8.44%)
Aug 18, 2025 0.2490 0.2490 0.2240 0.2274 77,109 -0.01(-2.40%)
Aug 15, 2025 0.2440 0.2440 0.2310 0.2330 155,324 -0.01(-5.67%)
Aug 14, 2025 0.2544 0.2600 0.2420 0.2470 122,899 -0.01(-2.91%)
Aug 13, 2025 0.2449 0.2667 0.2390 0.2544 126,329 +0.01(+5.65%)
Aug 12, 2025 0.2395 0.2570 0.2360 0.2408 212,346 +0.00(+1.73%)
Aug 11, 2025 0.2355 0.2530 0.2277 0.2367 197,330 +0.00(+0.38%)
Aug 08, 2025 0.2345 0.2488 0.2345 0.2358 227,763 -0.00(-0.72%)
Aug 07, 2025 0.2224 0.2434 0.2224 0.2375 233,946 +0.02(+8.45%)
Aug 06, 2025 0.2105 0.2195 0.2105 0.2190 167,052 +0.00(+2.15%)
Aug 05, 2025 0.2231 0.2300 0.2089 0.2144 263,041 -0.02(-7.39%)
Aug 04, 2025 0.2084 0.2340 0.1945 0.2315 278,653 +0.03(+14.04%)
Aug 01, 2025 0.2146 0.2195 0.1920 0.2030 864,046 -0.01(-6.88%)
Jul 31, 2025 0.2325 0.2325 0.2081 0.2180 526,119 -0.01(-2.37%)
Jul 30, 2025 0.2346 0.2411 0.2233 0.2233 212,240 -0.02(-6.76%)
Jul 29, 2025 0.2494 0.2494 0.2395 0.2395 160,178 -0.01(-2.64%)
Jul 28, 2025 0.2658 0.2700 0.2402 0.2460 349,826 -0.02(-7.87%)
Jul 25, 2025 0.2870 0.2907 0.2580 0.2670 395,352 -0.02(-6.32%)
Jul 24, 2025 0.2830 0.2866 0.2744 0.2850 153,765 +0.00(+1.06%)
Jul 23, 2025 0.2810 0.2875 0.2700 0.2820 274,816 +0.01(+5.30%)
Jul 22, 2025 0.2700 0.2835 0.2637 0.2678 243,085 +0.01(+1.98%)
Jul 21, 2025 0.2500 0.2719 0.2500 0.2626 362,522 +0.01(+2.94%)
Jul 18, 2025 0.2592 0.2619 0.2521 0.2551 174,075 -0.00(-1.58%)
Jul 17, 2025 0.2552 0.2630 0.2524 0.2592 91,527 -0.00(-1.14%)
Jul 16, 2025 0.2470 0.2671 0.2470 0.2622 229,200 -0.00(-0.91%)
Jul 15, 2025 0.2715 0.2740 0.2574 0.2646 226,293 -0.00(-1.64%)
Jul 14, 2025 0.2935 0.3120 0.2690 0.2690 618,377 -0.02(-6.60%)
Jul 11, 2025 0.2900 0.2980 0.2726 0.2880 470,952 +0.00(+1.41%)
Jul 10, 2025 0.2701 0.2856 0.2669 0.2840 305,273 +0.01(+5.19%)
Jul 09, 2025 0.2551 0.2713 0.2475 0.2700 280,403 +0.02(+7.57%)
Jul 08, 2025 0.2600 0.2689 0.2500 0.2510 174,204 -0.02(-7.62%)
Jul 07, 2025 0.2430 0.2778 0.2400 0.2717 1,075,004 +0.04(+16.46%)
Jul 03, 2025 0.2400 0.2400 0.2280 0.2333 124,250 +0.00(+1.83%)
Jul 02, 2025 0.2222 0.2291 0.2207 0.2291 100,039 +0.00(+1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.