Silver One Resources Inc. (SVE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3500

0.0000

(0.00%)

At close: 03:50PM EDT

Time Period:

Oct 05, 2023 - Oct 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.3450	0.3550	0.3350	0.3500	0.3500	347,300
Oct 03, 2024	0.3400	0.3550	0.3400	0.3500	0.3500	48,200
Oct 02, 2024	0.3400	0.3500	0.3350	0.3500	0.3500	44,100
Oct 01, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	114,300
Sept 30, 2024	0.3100	0.3200	0.3050	0.3150	0.3150	76,000
Sept 27, 2024	0.3500	0.3500	0.3100	0.3200	0.3200	176,600
Sept 26, 2024	0.3600	0.3600	0.3350	0.3350	0.3350	279,600
Sept 25, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	246,200
Sept 24, 2024	0.2700	0.3000	0.2700	0.3000	0.3000	233,300
Sept 23, 2024	0.2850	0.2850	0.2700	0.2750	0.2750	71,100
Sept 20, 2024	0.2850	0.2850	0.2700	0.2700	0.2700	113,500
Sept 19, 2024	0.2700	0.2850	0.2650	0.2700	0.2700	109,500
Sept 18, 2024	0.2650	0.2700	0.2550	0.2650	0.2650	36,100
Sept 17, 2024	0.2900	0.2900	0.2750	0.2750	0.2750	29,500
Sept 16, 2024	0.2650	0.2800	0.2550	0.2800	0.2800	15,200
Sept 13, 2024	0.3100	0.3100	0.2950	0.2950	0.2950	112,600
Sept 12, 2024	0.2700	0.3050	0.2700	0.3050	0.3050	142,700
Sept 11, 2024	0.2550	0.2700	0.2550	0.2650	0.2650	42,700
Sept 10, 2024	0.2450	0.2450	0.2450	0.2450	0.2450	4,600
Sept 09, 2024	0.2500	0.2600	0.2450	0.2450	0.2450	161,000
Sept 06, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	36,000
Sept 05, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	28,800
Sept 04, 2024	0.2650	0.2700	0.2600	0.2700	0.2700	23,000
Sept 03, 2024	0.2650	0.2700	0.2550	0.2700	0.2700	122,000
Aug 30, 2024	0.2600	0.2750	0.2600	0.2750	0.2750	56,500
Aug 29, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	38,300
Aug 28, 2024	0.2550	0.2630	0.2550	0.2630	0.2630	62,500
Aug 27, 2024	0.2500	0.2600	0.2450	0.2550	0.2550	221,000
Aug 26, 2024	0.2500	0.2600	0.2500	0.2500	0.2500	136,100
Aug 23, 2024	0.2600	0.2680	0.2600	0.2600	0.2600	32,000
Aug 22, 2024	0.2850	0.2850	0.2630	0.2630	0.2630	83,500
Aug 21, 2024	0.2800	0.2800	0.2600	0.2600	0.2600	20,000
Aug 20, 2024	0.2700	0.2750	0.2600	0.2700	0.2700	35,700
Aug 19, 2024	0.2400	0.2650	0.2400	0.2650	0.2650	75,500
Aug 16, 2024	0.2250	0.2400	0.2200	0.2400	0.2400	53,600
Aug 15, 2024	0.2100	0.2250	0.2100	0.2250	0.2250	58,100
Aug 14, 2024	0.2150	0.2150	0.1850	0.2000	0.2000	102,300
Aug 13, 2024	0.2150	0.2150	0.2100	0.2100	0.2100	30,100
Aug 12, 2024	0.2200	0.2250	0.2200	0.2200	0.2200	90,500
Aug 09, 2024	0.2250	0.2250	0.2250	0.2250	0.2250	800
Aug 08, 2024	0.1850	0.2250	0.1850	0.2250	0.2250	345,400
Aug 07, 2024	0.2250	0.2250	0.1950	0.1950	0.1950	55,700
Aug 06, 2024	0.2300	0.2300	0.2180	0.2300	0.2300	89,200
Aug 02, 2024	0.2600	0.2600	0.2300	0.2300	0.2300	114,100
Aug 01, 2024	0.2500	0.2600	0.2350	0.2350	0.2350	79,400
Jul 31, 2024	0.2450	0.2500	0.2400	0.2500	0.2500	23,000
Jul 30, 2024	0.2300	0.2400	0.2300	0.2350	0.2350	15,100
Jul 29, 2024	0.2350	0.2400	0.2300	0.2400	0.2400	25,000
Jul 26, 2024	0.2350	0.2450	0.2350	0.2350	0.2350	6,200
Jul 25, 2024	0.2400	0.2400	0.2300	0.2300	0.2300	40,000
Jul 24, 2024	0.2500	0.2550	0.2400	0.2400	0.2400	26,600
Jul 23, 2024	0.2500	0.2500	0.2400	0.2450	0.2450	43,900
Jul 22, 2024	0.2500	0.2550	0.2500	0.2500	0.2500	77,700
Jul 19, 2024	0.2450	0.2550	0.2400	0.2400	0.2400	54,300
Jul 18, 2024	0.2500	0.2500	0.2450	0.2500	0.2500	33,700
Jul 17, 2024	0.2750	0.2750	0.2500	0.2550	0.2550	196,500
Jul 16, 2024	0.2800	0.2900	0.2750	0.2750	0.2750	134,200
Jul 15, 2024	0.2750	0.2850	0.2700	0.2750	0.2750	79,500
Jul 12, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	23,700
Jul 11, 2024	0.2700	0.3150	0.2700	0.3100	0.3100	55,900
Jul 10, 2024	0.2700	0.3000	0.2700	0.3000	0.3000	21,700
Jul 09, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	6,700
Jul 08, 2024	0.2650	0.2800	0.2650	0.2800	0.2800	20,500
Jul 05, 2024	0.2600	0.2750	0.2600	0.2750	0.2750	132,500
Jul 04, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jul 03, 2024	0.2650	0.2700	0.2400	0.2700	0.2700	98,200
Jul 02, 2024	0.2400	0.2450	0.2400	0.2400	0.2400	11,600
Jun 28, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 27, 2024	0.2550	0.2550	0.2500	0.2500	0.2500	26,500
Jun 26, 2024	0.2350	0.2550	0.2350	0.2550	0.2550	44,400
Jun 25, 2024	0.2750	0.2750	0.2500	0.2500	0.2500	71,900
Jun 24, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	36,100
Jun 21, 2024	0.2850	0.2900	0.2650	0.2650	0.2650	80,300
Jun 20, 2024	0.2800	0.2900	0.2750	0.2800	0.2800	115,900
Jun 19, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	13,000
Jun 18, 2024	0.2650	0.2650	0.2600	0.2650	0.2650	26,300
Jun 17, 2024	0.2700	0.2700	0.2550	0.2600	0.2600	97,800
Jun 14, 2024	0.2500	0.2800	0.2500	0.2700	0.2700	197,900
Jun 13, 2024	0.2700	0.2750	0.2550	0.2600	0.2600	86,900
Jun 12, 2024	0.2600	0.2750	0.2600	0.2750	0.2750	86,500
Jun 11, 2024	0.2600	0.2600	0.2550	0.2550	0.2550	17,200
Jun 10, 2024	0.2700	0.2700	0.2650	0.2650	0.2650	19,600
Jun 07, 2024	0.2650	0.2750	0.2550	0.2650	0.2650	116,700
Jun 06, 2024	0.2650	0.2850	0.2650	0.2800	0.2800	112,500
Jun 05, 2024	0.2650	0.2700	0.2600	0.2700	0.2700	116,200
Jun 04, 2024	0.2750	0.2750	0.2500	0.2550	0.2550	112,500
Jun 03, 2024	0.2800	0.2850	0.2800	0.2800	0.2800	21,800
May 31, 2024	0.2850	0.2950	0.2800	0.2800	0.2800	83,900
May 30, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	113,400
May 29, 2024	0.3000	0.3100	0.3000	0.3050	0.3050	209,300
May 28, 2024	0.3100	0.3100	0.3050	0.3100	0.3100	130,600
May 27, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	133,700
May 24, 2024	0.2900	0.3050	0.2900	0.3050	0.3050	24,500
May 23, 2024	0.2900	0.2950	0.2850	0.2950	0.2950	25,600
May 22, 2024	0.3200	0.3350	0.3000	0.3000	0.3000	187,600
May 21, 2024	0.3350	0.3450	0.3200	0.3200	0.3200	422,200
May 17, 2024	0.3250	0.3400	0.3150	0.3250	0.3250	290,900
May 16, 2024	0.3150	0.3150	0.2950	0.2950	0.2950	51,400
May 15, 2024	0.2900	0.3150	0.2850	0.3050	0.3050	227,900
May 14, 2024	0.2700	0.2850	0.2700	0.2850	0.2850	37,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,202.80-168.66(-0.20%)

Silver One Resources Inc. (SVE.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,202.80
-168.66(-0.20%)