Canada markets open in 4 hours 9 minutes

Silver One Resources Inc. (SVE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3250-0.0150 (-4.41%)
At close: 03:59PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20240.34000.34500.31500.32500.3250154,000
Apr 15, 20240.33000.35000.33000.34000.3400139,000
Apr 12, 20240.38500.38500.34500.34500.3450508,400
Apr 11, 20240.34000.35000.31500.34500.3450353,500
Apr 10, 20240.34000.35000.33000.33500.3350207,200
Apr 09, 20240.38500.38500.34300.35500.3550538,100
Apr 08, 20240.33500.39500.32000.39000.3900380,800
Apr 05, 20240.31000.34500.29500.33500.3350324,300
Apr 04, 20240.31000.33000.30000.32000.3200408,700
Apr 03, 20240.23500.30500.23500.30500.3050769,000
Apr 02, 20240.19500.23500.19500.23500.2350210,700
Apr 01, 20240.18500.19500.18500.18500.185085,800
Mar 28, 20240.18000.19500.18000.19000.1900192,900
Mar 27, 20240.18500.19000.17500.18000.1800292,100
Mar 26, 20240.19000.19500.18500.18500.1850184,800
Mar 25, 20240.19500.19500.19000.19000.190032,000
Mar 22, 20240.19500.20000.19000.19500.195067,000
Mar 21, 20240.21000.21000.19500.19500.1950359,300
Mar 20, 20240.19000.20000.18000.19500.1950216,300
Mar 19, 20240.19000.19000.18500.18500.185015,500
Mar 18, 20240.18000.20000.18000.18500.185046,100
Mar 15, 20240.18500.20000.18500.18500.185038,900
Mar 14, 20240.21500.21500.18000.18000.1800162,300
Mar 13, 20240.18500.21500.18500.21500.2150254,400
Mar 12, 20240.19000.20000.18500.20000.2000118,500
Mar 11, 20240.18000.18500.18000.18000.180031,700
Mar 08, 20240.18000.19000.18000.18500.185062,700
Mar 07, 20240.19500.20000.18500.18500.185055,100
Mar 06, 20240.19500.20000.18000.19000.1900167,000
Mar 05, 20240.19000.20000.18500.18500.1850149,700
Mar 04, 20240.15500.19000.15000.19000.1900228,700
Mar 01, 20240.14500.15500.14500.15500.1550136,500
Feb 29, 20240.14500.14500.13500.13500.1350141,600
Feb 28, 20240.14000.14000.14000.14000.1400140,100
Feb 27, 20240.14000.14500.14000.14000.1400116,500
Feb 26, 20240.13500.14500.13500.14000.140049,100
Feb 23, 20240.13500.14500.13500.14500.145026,500
Feb 22, 20240.14000.14500.13500.13500.135031,100
Feb 21, 20240.14500.14500.14000.14000.140014,000
Feb 20, 20240.15000.15500.14500.14500.145062,900
Feb 16, 20240.14000.15500.14000.14000.1400139,400
Feb 15, 20240.14000.14500.13500.14000.140085,000
Feb 14, 20240.14000.14000.13500.14000.140058,000
Feb 13, 20240.15500.15500.14000.14000.1400252,100
Feb 12, 20240.15500.15500.15000.15000.150050,500
Feb 09, 20240.15000.15500.15000.15500.155098,700
Feb 08, 20240.14500.15500.14500.15000.1500145,600
Feb 07, 20240.15500.15500.15000.15000.150089,400
Feb 06, 20240.15500.16000.15500.16000.1600112,700
Feb 05, 20240.15500.15500.15500.15500.1550166,300
Feb 02, 20240.15500.15500.15000.15500.155076,400
Feb 01, 20240.15500.15500.15000.15000.150023,000
Jan 31, 20240.15500.16000.15000.15000.1500187,200
Jan 30, 20240.15000.15000.14500.15000.1500122,900
Jan 29, 20240.15000.15000.14500.15000.1500137,200
Jan 26, 20240.15500.15500.15000.15500.155041,000
Jan 25, 20240.15500.15500.15500.15500.155011,000
Jan 24, 20240.15500.16000.15000.15500.155048,600
Jan 23, 20240.15500.16000.15500.16000.160086,000
Jan 22, 20240.15000.16000.15000.15500.155024,200
Jan 19, 20240.15500.15500.15500.15500.1550106,000
Jan 18, 20240.16000.16500.16000.16000.1600147,700
Jan 17, 20240.16000.16000.15500.16000.160026,900
Jan 16, 20240.17000.17000.15000.16000.1600590,700
Jan 15, 20240.17000.17000.17000.17000.170083,000
Jan 12, 20240.16500.17000.16000.16000.1600135,600
Jan 11, 20240.16000.17000.15500.15500.1550161,600
Jan 10, 20240.16500.17000.16000.16500.1650104,600
Jan 09, 20240.16500.16500.16500.16500.165093,000
Jan 08, 20240.17000.17000.16500.16500.1650136,600
Jan 05, 20240.17500.17500.17000.17500.175060,300
Jan 04, 20240.17500.17500.17000.17000.170026,100
Jan 03, 20240.17500.18000.17000.17000.1700105,200
Jan 02, 20240.19000.19000.17500.17500.175046,600
Dec 29, 20230.18000.18500.17000.18000.1800205,300
Dec 28, 20230.19000.19500.18000.18000.1800174,100
Dec 27, 20230.19000.19500.18500.19500.1950428,100
Dec 22, 20230.19500.19500.18500.19000.190040,000
Dec 21, 20230.19000.19500.19000.19000.1900115,800
Dec 20, 20230.19500.19500.18000.19000.1900157,000
Dec 19, 20230.19500.20000.19000.19500.1950116,000
Dec 18, 20230.20500.20500.19500.19500.1950109,200
Dec 15, 20230.20500.21000.20000.20500.2050114,000
Dec 14, 20230.20000.21500.19500.20500.2050187,400
Dec 13, 20230.18000.20000.17500.19000.1900278,900
Dec 12, 20230.18000.18500.18000.18000.180053,700
Dec 11, 20230.19500.19500.17500.19000.1900210,900
Dec 08, 20230.20500.20500.20000.20000.200048,200
Dec 07, 20230.20500.21500.20500.20500.2050129,000
Dec 06, 20230.21000.21500.20500.20500.2050173,200
Dec 05, 20230.21500.21500.20500.20500.2050101,300
Dec 04, 20230.24000.24000.21500.21500.2150170,100
Dec 01, 20230.23000.24000.21000.24000.2400233,400
Nov 30, 20230.23000.24000.22000.22500.2250227,800
Nov 29, 20230.22000.25000.22000.23500.2350536,700
Nov 28, 20230.19500.22000.19500.22000.2200212,700
Nov 27, 20230.19500.20000.19000.19500.1950233,600
Nov 24, 20230.18000.19000.18000.19000.1900179,500
Nov 23, 20230.18500.18500.17500.17500.175036,000
Nov 22, 20230.18500.19000.17000.18000.1800180,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...