SVE.V - Silver One Resources Inc.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.36000.36000.36000.36000.3600-
Jun 01, 20230.37000.37500.36000.36000.360087,000
May 31, 20230.34000.36500.33500.35500.3550125,800
May 30, 20230.32500.35000.31500.32500.325049,400
May 29, 20230.32500.33000.32500.33000.33005,000
May 26, 20230.33500.35000.33500.35000.350021,700
May 25, 20230.34000.34500.32500.34000.340063,800
May 24, 20230.35000.37000.33500.34000.340077,400
May 23, 20230.32500.37000.32500.34500.345075,300
May 19, 20230.31000.33500.30500.33500.335068,500
May 18, 20230.33500.33500.31500.33500.335077,000
May 17, 20230.33000.33500.32000.32000.320052,700
May 16, 20230.33000.33500.32500.33500.3350105,200
May 15, 20230.35000.36000.34000.34500.345034,900
May 12, 20230.33500.34500.32500.34500.345062,600
May 11, 20230.36000.36000.33500.33500.335093,900
May 10, 20230.36500.37500.34500.34500.3450226,000
May 09, 20230.40000.41000.36500.36500.3650222,600
May 08, 20230.40500.40500.37500.39500.3950168,200
May 05, 20230.38000.41000.37500.40000.400096,300
May 04, 20230.39500.42500.39000.39500.3950210,700
May 03, 20230.38500.40000.38000.39000.390057,600
May 02, 20230.38000.38500.35000.38500.385070,100
May 01, 20230.33500.36500.33500.36500.365092,600
Apr 28, 20230.35000.38000.33500.33500.3350175,800
Apr 27, 20230.30500.35500.30500.35500.355079,800
Apr 26, 20230.32000.34000.31000.31000.3100154,600
Apr 25, 20230.31000.33000.30500.31000.3100118,200
Apr 24, 20230.31500.33000.31500.32000.320011,200
Apr 21, 20230.33500.34500.31500.32500.325085,300
Apr 20, 20230.34500.34500.33300.33300.333028,400
Apr 19, 20230.32500.33500.32300.33000.3300157,100
Apr 18, 20230.35500.37000.32300.32500.3250658,900
Apr 17, 20230.38000.38500.36000.37500.3750529,200
Apr 14, 20230.40000.40000.36800.38500.3850195,600
Apr 13, 20230.38000.40000.37500.39000.3900135,200
Apr 12, 20230.41000.41000.35800.38000.3800790,800
Apr 11, 20230.42500.44500.40500.42500.4250392,400
Apr 10, 20230.39000.43500.39000.43000.4300161,800
Apr 06, 20230.40500.42000.37500.38500.3850322,400
Apr 05, 20230.36000.43000.34000.40000.4000418,200
Apr 04, 20230.32000.38500.32000.35500.3550351,600
Apr 03, 20230.31000.32500.30500.32000.320072,900
Mar 31, 20230.28500.31500.28000.30500.3050154,500
Mar 30, 20230.27500.29500.27500.29000.290023,200
Mar 29, 20230.29000.29000.27000.28000.280031,000
Mar 28, 20230.29000.29000.29000.29000.29009,400
Mar 27, 20230.27500.29000.27300.29000.290041,900
Mar 24, 20230.30500.31500.27000.29000.2900169,000
Mar 23, 20230.28500.30500.28000.30000.3000139,400
Mar 22, 20230.27500.28500.26500.28500.2850112,000
Mar 21, 20230.28000.28000.26500.27500.275059,000
Mar 20, 20230.27500.28000.26000.27000.270050,300
Mar 17, 20230.27500.28500.25000.26500.265080,000
Mar 16, 20230.26500.26500.25500.26000.2600162,100
Mar 15, 20230.28500.29000.26500.26500.265028,800
Mar 14, 20230.27500.29500.27000.27000.270076,400
Mar 13, 20230.27500.29000.26500.27500.275099,100
Mar 10, 20230.26500.27000.26500.26500.265030,600
Mar 09, 20230.28000.28000.25500.26000.260018,500
Mar 08, 20230.27000.28000.27000.27500.275059,700
Mar 07, 20230.27500.27500.26000.26500.265075,500
Mar 06, 20230.27500.29000.27000.28000.2800131,300
Mar 03, 20230.24500.28000.24500.28000.2800210,700
Mar 02, 20230.22500.26500.22500.24500.2450272,500
Mar 01, 20230.21000.22000.20500.22000.220024,000
Feb 28, 20230.21000.22000.21000.21000.210084,100
Feb 27, 20230.21500.21500.20500.21000.2100133,000
Feb 24, 20230.22500.26000.21500.21500.2150131,400
Feb 23, 20230.22000.25000.22000.22500.225018,700
Feb 22, 20230.23000.23000.22500.22500.225018,000
Feb 21, 20230.24000.24500.22000.23000.2300154,600
Feb 17, 20230.23000.24000.23000.23500.235025,400
Feb 16, 20230.22000.22000.22000.22000.22001,500
Feb 15, 20230.23000.23000.23000.23000.2300-
Feb 14, 20230.22000.23000.22000.23000.230017,800
Feb 13, 20230.23000.23500.22500.22500.225038,000
Feb 10, 20230.23000.23500.22500.22500.225021,800
Feb 09, 20230.22500.23000.22500.22500.225030,400
Feb 08, 20230.23000.23000.23000.23000.230011,000
Feb 07, 20230.23000.23500.23000.23000.23003,500
Feb 06, 20230.25500.25500.21500.22500.2250186,200
Feb 03, 20230.24500.25000.23000.23000.2300120,800
Feb 02, 20230.27500.27500.24000.24000.240034,000
Feb 01, 20230.24000.26000.24000.26000.260062,100
Jan 31, 20230.26000.26000.23500.23500.235070,100
Jan 30, 20230.25500.26000.24000.24000.240063,800
Jan 27, 20230.25000.25500.24500.25500.255015,700
Jan 26, 20230.27000.27000.25000.25000.2500117,700
Jan 25, 20230.26000.28000.26000.27000.270046,700
Jan 24, 20230.28500.28500.27000.27000.270051,000
Jan 23, 20230.29000.29000.28500.28500.285020,500
Jan 20, 20230.29500.30500.28000.29000.290090,500
Jan 19, 20230.22500.31000.22500.29000.2900358,600
Jan 18, 20230.24500.24500.22500.24000.2400150,700
Jan 17, 20230.23000.24000.23000.23500.235055,300
Jan 16, 20230.24500.24500.23000.24000.240090,200
Jan 13, 20230.24000.24500.24000.24000.240069,500
Jan 12, 20230.24000.26500.24000.25000.250023,000
Jan 11, 20230.26500.26500.24000.24000.240029,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...