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

Silver One Resources Inc (TSV:SVE)

0.3700 -0.0150 (-3.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 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 17, 2025 0.3900 0.3950 0.3700 0.3700 129,460 -0.02(-3.90%)
Sep 16, 2025 0.4200 0.4200 0.3650 0.3850 348,346 -0.03(-7.23%)
Sep 15, 2025 0.4350 0.4350 0.4000 0.4150 353,743 -0.01(-2.35%)
Sep 12, 2025 0.4200 0.4500 0.4150 0.4250 374,775 +0.02(+4.94%)
Sep 11, 2025 0.3950 0.4150 0.3950 0.4050 349,485 +0.01(+1.25%)
Sep 10, 2025 0.4350 0.4350 0.3800 0.4000 448,947 -0.02(-5.88%)
Sep 09, 2025 0.4450 0.4600 0.4200 0.4250 428,788 -0.01(-2.30%)
Sep 08, 2025 0.4000 0.4400 0.4000 0.4350 288,487 +0.04(+10.13%)
Sep 05, 2025 0.4200 0.4450 0.3950 0.3950 231,285 -0.01(-2.47%)
Sep 04, 2025 0.4350 0.4350 0.3950 0.4050 386,120 -0.02(-5.81%)
Sep 03, 2025 0.3800 0.4750 0.3600 0.4300 1,108,796 +0.08(+22.86%)
Sep 02, 2025 0.3500 0.3800 0.3300 0.3500 598,426 +0.02(+6.06%)
Aug 29, 2025 0.3300 0 +0.02(+4.76%)
Aug 28, 2025 0.3250 0.3250 0.3150 0.3150 72,396 +0.00(+0.00%)
Aug 27, 2025 0.3150 0.3150 0.3100 0.3150 8,501 -0.01(-1.56%)
Aug 26, 2025 0.3200 0.3300 0.3100 0.3200 294,600 -0.01(-1.54%)
Aug 25, 2025 0.3350 0.3350 0.3200 0.3250 91,636 -0.01(-2.99%)
Aug 22, 2025 0.3200 0.3500 0.3200 0.3350 198,020 +0.02(+6.35%)
Aug 21, 2025 0.3000 0.3300 0.3000 0.3150 253,887 +0.01(+1.61%)
Aug 20, 2025 0.2900 0.3200 0.2900 0.3100 253,375 +0.02(+6.90%)
Aug 19, 2025 0.3100 0.3100 0.2800 0.2900 458,495 -0.02(-6.45%)
Aug 18, 2025 0.3200 0.3200 0.3100 0.3100 15,900 -0.01(-3.13%)
Aug 15, 2025 0.3200 0.3300 0.3150 0.3200 148,207 -0.02(-4.48%)
Aug 14, 2025 0.3450 0.3450 0.3300 0.3350 68,320 -0.02(-5.63%)
Aug 13, 2025 0.3350 0.3600 0.3350 0.3550 161,250 +0.02(+5.97%)
Aug 12, 2025 0.3250 0.3350 0.3250 0.3350 134,580 +0.01(+3.08%)
Aug 11, 2025 0.3250 0.3300 0.3200 0.3250 171,435 +0.00(+0.00%)
Aug 08, 2025 0.3250 0.3400 0.3250 0.3250 29,797 +0.01(+1.56%)
Aug 07, 2025 0.3200 0.3300 0.3150 0.3200 147,154 +0.02(+6.67%)
Aug 06, 2025 0.3000 0.3000 0.2950 0.3000 116,002 +0.01(+1.69%)
Aug 05, 2025 0.2850 0.3100 0.2850 0.2950 475,727 +0.01(+5.36%)
Aug 01, 2025 0.2800 0 -0.02(-6.67%)
Jul 31, 2025 0.3100 0.3200 0.2900 0.3000 124,796 -0.01(-1.64%)
Jul 30, 2025 0.3400 0.3400 0.3050 0.3050 148,534 -0.03(-7.58%)
Jul 29, 2025 0.3350 0.3350 0.3300 0.3300 33,128 -0.01(-1.49%)
Jul 28, 2025 0.3650 0.3700 0.3300 0.3350 222,494 -0.02(-6.94%)
Jul 25, 2025 0.3800 0.4000 0.3550 0.3600 172,704 -0.03(-6.49%)
Jul 24, 2025 0.3850 0.3900 0.3800 0.3850 141,035 +0.01(+1.32%)
Jul 23, 2025 0.3700 0.3850 0.3650 0.3800 309,544 +0.01(+1.33%)
Jul 22, 2025 0.3650 0.3800 0.3600 0.3750 289,512 +0.02(+5.63%)
Jul 21, 2025 0.3600 0.3700 0.3550 0.3550 208,341 +0.01(+1.43%)
Jul 18, 2025 0.3550 0.3580 0.3500 0.3500 31,500 +0.00(+0.00%)
Jul 17, 2025 0.3500 0.3600 0.3500 0.3500 106,000 -0.01(-1.41%)
Jul 16, 2025 0.3650 0.3650 0.3450 0.3550 114,728 -0.01(-1.39%)
Jul 15, 2025 0.3750 0.3750 0.3600 0.3600 196,115 -0.02(-4.00%)
Jul 14, 2025 0.3950 0.4200 0.3700 0.3750 667,000 -0.02(-3.85%)
Jul 11, 2025 0.3900 0.4000 0.3800 0.3900 319,135 +0.01(+1.30%)
Jul 10, 2025 0.3750 0.3900 0.3700 0.3850 345,952 +0.02(+4.05%)
Jul 09, 2025 0.3500 0.3700 0.3400 0.3700 519,122 +0.02(+5.71%)
Jul 08, 2025 0.3550 0.3600 0.3400 0.3500 252,016 -0.02(-5.41%)
Jul 07, 2025 0.3300 0.3800 0.3250 0.3700 638,607 +0.04(+12.12%)
Jul 04, 2025 0.3300 0.3350 0.3300 0.3300 148,090 +0.00(+0.00%)
Jul 03, 2025 0.3100 0.3300 0.3100 0.3300 240,597 +0.02(+6.45%)
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.