Canada markets close in 25 minutes

Silver One Resources Inc. (SVE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.32500.0000 (0.00%)
As of 03:04PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.33500.34500.32000.32500.3250386,235
May 17, 20240.32500.34000.31500.32500.3250290,900
May 16, 20240.31500.31500.29500.29500.295051,400
May 15, 20240.29000.31500.28500.30500.3050227,900
May 14, 20240.27000.28500.27000.28500.285037,600
May 13, 20240.27000.28500.27000.28500.285025,100
May 10, 20240.28000.28000.27000.28000.280040,000
May 09, 20240.28500.28500.27500.28000.2800150,500
May 08, 20240.27500.28500.27500.27500.275017,500
May 07, 20240.28000.28500.27500.28000.280032,400
May 06, 20240.29000.29000.27500.28000.280081,900
May 03, 20240.26000.26500.26000.26500.265018,000
May 02, 20240.26500.27000.26000.26000.260049,700
May 01, 20240.26500.27000.26500.27000.270017,100
Apr 30, 20240.27000.28000.25500.25500.2550174,700
Apr 29, 20240.27500.29000.27000.28000.280063,300
Apr 26, 20240.28500.29000.28000.28500.285078,500
Apr 25, 20240.29000.29000.26500.28000.2800141,900
Apr 24, 20240.28000.29000.27500.29000.2900149,400
Apr 23, 20240.27000.28000.25500.26000.2600193,600
Apr 22, 20240.28500.28500.27000.27000.2700173,900
Apr 19, 20240.31000.32000.24500.30000.3000209,800
Apr 18, 20240.30500.30500.30000.30000.3000120,600
Apr 17, 20240.33000.33500.30000.30000.300089,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...