Mail

SVE.V - Silver One Resources Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 01, 2023	0.3700	0.3750	0.3600	0.3600	0.3600	87,000
May 31, 2023	0.3400	0.3650	0.3350	0.3550	0.3550	125,800
May 30, 2023	0.3250	0.3500	0.3150	0.3250	0.3250	49,400
May 29, 2023	0.3250	0.3300	0.3250	0.3300	0.3300	5,000
May 26, 2023	0.3350	0.3500	0.3350	0.3500	0.3500	21,700
May 25, 2023	0.3400	0.3450	0.3250	0.3400	0.3400	63,800
May 24, 2023	0.3500	0.3700	0.3350	0.3400	0.3400	77,400
May 23, 2023	0.3250	0.3700	0.3250	0.3450	0.3450	75,300
May 19, 2023	0.3100	0.3350	0.3050	0.3350	0.3350	68,500
May 18, 2023	0.3350	0.3350	0.3150	0.3350	0.3350	77,000
May 17, 2023	0.3300	0.3350	0.3200	0.3200	0.3200	52,700
May 16, 2023	0.3300	0.3350	0.3250	0.3350	0.3350	105,200
May 15, 2023	0.3500	0.3600	0.3400	0.3450	0.3450	34,900
May 12, 2023	0.3350	0.3450	0.3250	0.3450	0.3450	62,600
May 11, 2023	0.3600	0.3600	0.3350	0.3350	0.3350	93,900
May 10, 2023	0.3650	0.3750	0.3450	0.3450	0.3450	226,000
May 09, 2023	0.4000	0.4100	0.3650	0.3650	0.3650	222,600
May 08, 2023	0.4050	0.4050	0.3750	0.3950	0.3950	168,200
May 05, 2023	0.3800	0.4100	0.3750	0.4000	0.4000	96,300
May 04, 2023	0.3950	0.4250	0.3900	0.3950	0.3950	210,700
May 03, 2023	0.3850	0.4000	0.3800	0.3900	0.3900	57,600
May 02, 2023	0.3800	0.3850	0.3500	0.3850	0.3850	70,100
May 01, 2023	0.3350	0.3650	0.3350	0.3650	0.3650	92,600
Apr 28, 2023	0.3500	0.3800	0.3350	0.3350	0.3350	175,800
Apr 27, 2023	0.3050	0.3550	0.3050	0.3550	0.3550	79,800
Apr 26, 2023	0.3200	0.3400	0.3100	0.3100	0.3100	154,600
Apr 25, 2023	0.3100	0.3300	0.3050	0.3100	0.3100	118,200
Apr 24, 2023	0.3150	0.3300	0.3150	0.3200	0.3200	11,200
Apr 21, 2023	0.3350	0.3450	0.3150	0.3250	0.3250	85,300
Apr 20, 2023	0.3450	0.3450	0.3330	0.3330	0.3330	28,400
Apr 19, 2023	0.3250	0.3350	0.3230	0.3300	0.3300	157,100
Apr 18, 2023	0.3550	0.3700	0.3230	0.3250	0.3250	658,900
Apr 17, 2023	0.3800	0.3850	0.3600	0.3750	0.3750	529,200
Apr 14, 2023	0.4000	0.4000	0.3680	0.3850	0.3850	195,600
Apr 13, 2023	0.3800	0.4000	0.3750	0.3900	0.3900	135,200
Apr 12, 2023	0.4100	0.4100	0.3580	0.3800	0.3800	790,800
Apr 11, 2023	0.4250	0.4450	0.4050	0.4250	0.4250	392,400
Apr 10, 2023	0.3900	0.4350	0.3900	0.4300	0.4300	161,800
Apr 06, 2023	0.4050	0.4200	0.3750	0.3850	0.3850	322,400
Apr 05, 2023	0.3600	0.4300	0.3400	0.4000	0.4000	418,200
Apr 04, 2023	0.3200	0.3850	0.3200	0.3550	0.3550	351,600
Apr 03, 2023	0.3100	0.3250	0.3050	0.3200	0.3200	72,900
Mar 31, 2023	0.2850	0.3150	0.2800	0.3050	0.3050	154,500
Mar 30, 2023	0.2750	0.2950	0.2750	0.2900	0.2900	23,200
Mar 29, 2023	0.2900	0.2900	0.2700	0.2800	0.2800	31,000
Mar 28, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	9,400
Mar 27, 2023	0.2750	0.2900	0.2730	0.2900	0.2900	41,900
Mar 24, 2023	0.3050	0.3150	0.2700	0.2900	0.2900	169,000
Mar 23, 2023	0.2850	0.3050	0.2800	0.3000	0.3000	139,400
Mar 22, 2023	0.2750	0.2850	0.2650	0.2850	0.2850	112,000
Mar 21, 2023	0.2800	0.2800	0.2650	0.2750	0.2750	59,000
Mar 20, 2023	0.2750	0.2800	0.2600	0.2700	0.2700	50,300
Mar 17, 2023	0.2750	0.2850	0.2500	0.2650	0.2650	80,000
Mar 16, 2023	0.2650	0.2650	0.2550	0.2600	0.2600	162,100
Mar 15, 2023	0.2850	0.2900	0.2650	0.2650	0.2650	28,800
Mar 14, 2023	0.2750	0.2950	0.2700	0.2700	0.2700	76,400
Mar 13, 2023	0.2750	0.2900	0.2650	0.2750	0.2750	99,100
Mar 10, 2023	0.2650	0.2700	0.2650	0.2650	0.2650	30,600
Mar 09, 2023	0.2800	0.2800	0.2550	0.2600	0.2600	18,500
Mar 08, 2023	0.2700	0.2800	0.2700	0.2750	0.2750	59,700
Mar 07, 2023	0.2750	0.2750	0.2600	0.2650	0.2650	75,500
Mar 06, 2023	0.2750	0.2900	0.2700	0.2800	0.2800	131,300
Mar 03, 2023	0.2450	0.2800	0.2450	0.2800	0.2800	210,700
Mar 02, 2023	0.2250	0.2650	0.2250	0.2450	0.2450	272,500
Mar 01, 2023	0.2100	0.2200	0.2050	0.2200	0.2200	24,000
Feb 28, 2023	0.2100	0.2200	0.2100	0.2100	0.2100	84,100
Feb 27, 2023	0.2150	0.2150	0.2050	0.2100	0.2100	133,000
Feb 24, 2023	0.2250	0.2600	0.2150	0.2150	0.2150	131,400
Feb 23, 2023	0.2200	0.2500	0.2200	0.2250	0.2250	18,700
Feb 22, 2023	0.2300	0.2300	0.2250	0.2250	0.2250	18,000
Feb 21, 2023	0.2400	0.2450	0.2200	0.2300	0.2300	154,600
Feb 17, 2023	0.2300	0.2400	0.2300	0.2350	0.2350	25,400
Feb 16, 2023	0.2200	0.2200	0.2200	0.2200	0.2200	1,500
Feb 15, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	-
Feb 14, 2023	0.2200	0.2300	0.2200	0.2300	0.2300	17,800
Feb 13, 2023	0.2300	0.2350	0.2250	0.2250	0.2250	38,000
Feb 10, 2023	0.2300	0.2350	0.2250	0.2250	0.2250	21,800
Feb 09, 2023	0.2250	0.2300	0.2250	0.2250	0.2250	30,400
Feb 08, 2023	0.2300	0.2300	0.2300	0.2300	0.2300	11,000
Feb 07, 2023	0.2300	0.2350	0.2300	0.2300	0.2300	3,500
Feb 06, 2023	0.2550	0.2550	0.2150	0.2250	0.2250	186,200
Feb 03, 2023	0.2450	0.2500	0.2300	0.2300	0.2300	120,800
Feb 02, 2023	0.2750	0.2750	0.2400	0.2400	0.2400	34,000
Feb 01, 2023	0.2400	0.2600	0.2400	0.2600	0.2600	62,100
Jan 31, 2023	0.2600	0.2600	0.2350	0.2350	0.2350	70,100
Jan 30, 2023	0.2550	0.2600	0.2400	0.2400	0.2400	63,800
Jan 27, 2023	0.2500	0.2550	0.2450	0.2550	0.2550	15,700
Jan 26, 2023	0.2700	0.2700	0.2500	0.2500	0.2500	117,700
Jan 25, 2023	0.2600	0.2800	0.2600	0.2700	0.2700	46,700
Jan 24, 2023	0.2850	0.2850	0.2700	0.2700	0.2700	51,000
Jan 23, 2023	0.2900	0.2900	0.2850	0.2850	0.2850	20,500
Jan 20, 2023	0.2950	0.3050	0.2800	0.2900	0.2900	90,500
Jan 19, 2023	0.2250	0.3100	0.2250	0.2900	0.2900	358,600
Jan 18, 2023	0.2450	0.2450	0.2250	0.2400	0.2400	150,700
Jan 17, 2023	0.2300	0.2400	0.2300	0.2350	0.2350	55,300
Jan 16, 2023	0.2450	0.2450	0.2300	0.2400	0.2400	90,200
Jan 13, 2023	0.2400	0.2450	0.2400	0.2400	0.2400	69,500
Jan 12, 2023	0.2400	0.2650	0.2400	0.2500	0.2500	23,000
Jan 11, 2023	0.2650	0.2650	0.2400	0.2400	0.2400	29,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...