Canada markets closed

Silver One Resources Inc. (SVE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.20500.0000 (0.00%)
At close: 03:59PM EST
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 21, 20230.18000.18500.17500.18500.185075,200
Nov 20, 20230.18000.18000.17000.17500.175068,200
Nov 17, 20230.19500.20000.18000.18000.1800224,800
Nov 16, 20230.19000.19500.18500.18500.185089,900
Nov 15, 20230.18500.20000.17500.20000.2000196,500
Nov 14, 20230.18000.18500.17500.18500.1850152,900
Nov 13, 20230.18500.18500.17000.17500.1750118,300
Nov 10, 20230.19000.19000.17500.18000.1800128,900
Nov 09, 20230.20000.20000.18000.18500.1850144,600
Nov 08, 20230.20000.21000.18000.20000.2000100,000
Nov 07, 20230.22500.22500.19500.20000.200083,900
Nov 06, 20230.23000.23000.21000.22000.220095,100
Nov 03, 20230.19000.24500.19000.22500.2250244,300
Nov 02, 20230.17500.19500.17500.18500.1850189,300
Nov 01, 20230.18000.18500.17000.18500.1850621,900
Oct 31, 20230.19000.19000.18500.19000.190069,000
Oct 30, 20230.19500.20000.19000.19000.190030,200
Oct 27, 20230.19500.19500.19500.19500.195062,700
Oct 26, 20230.20500.20500.19500.20000.2000152,100
Oct 25, 20230.21000.22000.20500.20500.2050205,000
Oct 24, 20230.21500.21500.21000.21000.2100114,500
Oct 23, 20230.21500.21500.21000.21000.2100207,800
Oct 20, 20230.21500.21500.20500.21000.2100551,200
Oct 19, 20230.21000.22000.20500.21500.215084,500
Oct 18, 20230.22000.22500.21000.21500.2150159,600
Oct 17, 20230.22000.22500.21500.21500.2150147,900
Oct 16, 20230.22500.23500.21000.21000.2100403,600
Oct 13, 20230.22000.23000.22000.23000.2300269,900
Oct 12, 20230.22000.23000.22000.22000.220091,500
Oct 11, 20230.24000.24000.23000.23000.23002,200
Oct 10, 20230.23000.24500.23000.23500.2350132,500
Oct 06, 20230.24500.24500.24000.24000.240026,500
Oct 05, 20230.23500.23500.22500.23500.2350102,500
Oct 04, 20230.23500.24500.23000.24000.240095,000
Oct 03, 20230.23500.25000.23000.24500.2450189,300
Oct 02, 20230.23500.23500.21500.23000.230072,300
Sept 29, 20230.24000.24000.22500.23500.235064,100
Sept 28, 20230.23000.24000.22500.24000.2400119,300
Sept 27, 20230.22500.22500.21000.22500.225047,300
Sept 26, 20230.21000.23000.20500.22500.2250147,400
Sept 25, 20230.21000.22500.21000.22500.225065,500
Sept 22, 20230.25000.25000.23000.23000.230039,500
Sept 21, 20230.25500.25500.24500.24500.245019,000
Sept 20, 20230.24000.25500.23500.25500.2550159,000
Sept 19, 20230.24500.25500.24000.25500.255029,100
Sept 18, 20230.25500.26000.25000.25000.250040,200
Sept 15, 20230.26000.28000.25500.25500.2550122,000
Sept 14, 20230.26000.27500.26000.26000.260057,100
Sept 13, 20230.27000.27500.27000.27000.270020,300
Sept 12, 20230.27000.28000.27000.27500.275017,500
Sept 11, 20230.27000.27000.27000.27000.270019,500
Sept 08, 20230.27500.27500.27000.27000.270098,100
Sept 07, 20230.27000.27000.27000.27000.2700-
Sept 06, 20230.27000.28500.27000.27000.270049,400
Sept 05, 20230.29000.31000.28000.28000.280097,200
Sept 01, 20230.29500.30500.29500.30000.300012,900
Aug 31, 20230.29500.29500.29000.29000.290014,500
Aug 30, 20230.30000.31000.29500.29500.2950107,800
Aug 29, 20230.29000.30000.29000.30000.300022,000
Aug 28, 20230.28500.29000.28500.29000.29009,500
Aug 25, 20230.30000.30000.29000.29000.29006,500
Aug 24, 20230.27000.30000.27000.30000.30008,500
Aug 23, 20230.27000.29500.27000.29500.295083,000
Aug 22, 20230.29500.29500.28000.28000.280025,600
Aug 21, 20230.29500.29500.28500.29000.290023,400
Aug 18, 20230.28000.29000.28000.29000.290026,500
Aug 17, 20230.27500.28000.27500.28000.280037,100
Aug 16, 20230.29000.29000.28000.28000.280048,400
Aug 15, 20230.30500.30500.29500.29500.2950219,200
Aug 14, 20230.30000.31500.29000.30000.3000145,900
Aug 11, 20230.33000.33000.31000.31000.310086,500
Aug 10, 20230.32000.32500.32000.32000.32007,000
Aug 09, 20230.33000.33000.31500.32000.320054,100
Aug 08, 20230.33000.33000.32500.33000.330028,300
Aug 04, 20230.38000.38000.33000.33000.330053,500
Aug 03, 20230.35000.35000.34000.34000.340039,500
Aug 02, 20230.38500.39500.34500.35000.350070,200
Aug 01, 20230.38000.39000.37500.38000.380055,600
Jul 31, 20230.36500.40000.36000.40000.400073,200
Jul 28, 20230.35500.38000.35500.36500.365037,100
Jul 27, 20230.39500.39500.35500.35500.355079,800
Jul 26, 20230.35500.39500.35000.39000.390060,100
Jul 25, 20230.36000.36500.35500.36000.360081,700
Jul 24, 20230.36500.37500.36500.37000.370020,000
Jul 21, 20230.37000.37500.36500.37000.370017,000
Jul 20, 20230.39500.39500.37000.37000.370010,900
Jul 19, 20230.39000.41000.39000.39000.390068,800
Jul 18, 20230.39000.40500.39000.40500.4050130,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...