Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Silver One Resources Inc. (SLVRF)

Compare
0.1920
+0.0011
+(0.58%)
At close: March 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.19400.19900.18600.19200.1920185,300
Mar 13, 20250.19200.19800.18500.19300.1930165,600
Mar 12, 20250.19500.19600.18100.19500.1950141,200
Mar 11, 20250.15300.19800.15300.18500.1850155,100
Mar 10, 20250.17600.18400.16400.16400.1640175,200
Mar 7, 20250.19000.19500.18200.18200.182060,200
Mar 6, 20250.17000.18600.16600.17800.1780153,100
Mar 5, 20250.15900.18400.14800.17400.1740163,300
Mar 4, 20250.14600.15200.14200.15200.152078,700
Mar 3, 20250.12900.15900.12900.13300.133089,400
Feb 28, 20250.14000.15500.14000.14600.146096,200
Feb 27, 20250.14000.15500.14000.14000.140073,300
Feb 26, 20250.15500.16400.14400.15500.155098,300
Feb 25, 20250.14700.15300.14400.14400.144088,900
Feb 24, 20250.16400.16500.14600.15300.1530284,700
Feb 21, 20250.17700.17700.15900.16500.1650128,900
Feb 20, 20250.15500.17900.15500.17400.174076,100
Feb 19, 20250.19100.19100.16700.17500.1750198,400
Feb 18, 20250.18000.18400.17300.17300.1730153,800
Feb 14, 20250.16600.19200.16600.18100.1810500,700
Feb 13, 20250.16600.18700.16600.17400.174032,700
Feb 12, 20250.16000.17700.16000.17700.1770171,500
Feb 11, 20250.17100.17600.16100.17000.170080,600
Feb 10, 20250.17600.18900.16800.17100.1710134,600
Feb 7, 20250.16800.19000.16800.17400.1740267,000
Feb 6, 20250.19300.19300.16900.18100.181065,300
Feb 5, 20250.20000.20000.17000.18200.1820336,600
Feb 4, 20250.18500.18800.17500.17900.1790198,800
Feb 3, 20250.16900.19000.16900.17800.1780100,600
Jan 31, 20250.17000.18700.16300.16300.1630315,600
Jan 30, 20250.13500.16900.13500.16500.1650435,400
Jan 29, 20250.12300.13600.12300.13200.1320245,600
Jan 28, 20250.14200.14300.12900.13600.1360215,200
Jan 27, 20250.13300.14800.12800.14300.143018,700
Jan 24, 20250.13200.14900.13200.14600.146043,100
Jan 23, 20250.13200.14200.13100.13600.136053,300
Jan 22, 20250.14800.14800.13400.13600.1360123,900
Jan 21, 20250.12400.15600.12400.14200.1420178,000
Jan 17, 20250.15200.15300.14600.14600.146018,400
Jan 16, 20250.16300.16300.14600.15200.152041,700
Jan 15, 20250.15000.16000.13900.16000.160087,000
Jan 14, 20250.14700.15000.14700.15000.150019,400
Jan 13, 20250.13900.15800.13600.14500.145089,000
Jan 10, 20250.13600.14800.13600.14300.1430139,200
Jan 8, 20250.14000.14000.13200.14000.1400111,100
Jan 7, 20250.12900.14100.12900.13900.139051,500
Jan 6, 20250.13000.14100.12600.12600.1260280,700
Jan 3, 20250.13800.14100.13600.13700.137066,400
Jan 2, 20250.13000.14500.13000.14300.1430215,000
Dec 31, 20240.12800.13200.12400.12700.1270106,100
Dec 30, 20240.12000.12800.11700.12800.1280472,100
Dec 27, 20240.11300.13100.11300.12200.122072,400
Dec 26, 20240.12000.12900.12000.12800.128062,400
Dec 24, 20240.12100.13100.12100.12800.128027,700
Dec 23, 20240.12900.12900.11000.12100.1210194,800
Dec 20, 20240.11500.13200.11300.12800.1280299,400
Dec 19, 20240.12600.12600.11300.11500.1150170,900
Dec 18, 20240.12000.12600.12000.12500.1250193,400
Dec 17, 20240.12900.13000.12200.12300.123053,300
Dec 16, 20240.13800.13800.12300.12800.1280173,300
Dec 13, 20240.14400.15100.13200.13400.1340115,900
Dec 12, 20240.14500.14900.14000.14500.145085,500
Dec 11, 20240.17000.17000.14600.14800.1480155,700
Dec 10, 20240.15900.16000.15000.15500.155044,500
Dec 9, 20240.16000.16000.15000.15900.1590106,500
Dec 6, 20240.15400.16000.14500.14700.1470158,500
Dec 5, 20240.15300.15300.15000.15300.153085,800
Dec 4, 20240.16000.16000.15300.15500.1550147,500
Dec 3, 20240.15900.15900.15100.15900.159091,700
Dec 2, 20240.17000.17000.15300.15600.1560100,000
Nov 29, 20240.15100.16000.15100.15100.1510201,000
Nov 27, 20240.15400.16500.15100.15400.1540219,800
Nov 26, 20240.15900.17500.15000.17500.1750304,300
Nov 25, 20240.14700.16500.14700.15500.1550126,800
Nov 22, 20240.15700.17300.15500.15900.1590106,600
Nov 21, 20240.16400.17000.15400.15700.1570156,300
Nov 20, 20240.16800.17300.15000.16000.1600215,100
Nov 19, 20240.18100.18200.16500.16900.1690198,100
Nov 18, 20240.17500.18900.17500.18200.182068,300
Nov 15, 20240.17400.18800.17400.18500.1850145,100
Nov 14, 20240.16700.18200.16500.16800.1680185,500
Nov 13, 20240.18100.19500.16500.16800.1680313,100
Nov 12, 20240.16000.19300.16000.18200.1820113,700
Nov 11, 20240.18900.20400.18100.18600.1860331,000
Nov 8, 20240.20800.21000.19000.19000.1900140,600
Nov 7, 20240.21800.21900.20200.20800.2080165,000
Nov 6, 20240.20500.22200.17800.21200.2120158,100
Nov 5, 20240.21800.22500.20200.21800.2180213,200
Nov 4, 20240.21000.21700.20000.20400.204097,300
Nov 1, 20240.22000.22000.20700.21300.2130196,300
Oct 31, 20240.24100.24100.21000.22500.2250193,800
Oct 30, 20240.24700.24700.23500.23700.237097,300
Oct 29, 20240.24700.25100.23700.24000.2400108,400
Oct 28, 20240.25000.25300.23000.23000.2300372,900
Oct 25, 20240.25700.25800.24900.25100.251041,900
Oct 24, 20240.25900.26100.25000.25000.2500473,600
Oct 23, 20240.26300.27700.25000.25300.2530415,500
Oct 22, 20240.26500.26700.24900.26000.2600934,600
Oct 21, 20240.25000.26700.24500.26400.2640464,500
Oct 18, 20240.26600.26600.23000.24500.2450614,900
Oct 17, 20240.24700.25000.23400.23900.2390338,900
Oct 16, 20240.25300.25700.23700.25500.2550244,300
Oct 15, 20240.25900.25900.24700.25000.2500138,000
Oct 14, 20240.26400.26500.24500.25900.2590125,500
Oct 11, 20240.26700.27200.24800.25900.2590117,400
Oct 10, 20240.26500.27800.25800.26900.2690163,300
Oct 9, 20240.25000.27700.24500.26400.2640150,400
Oct 8, 20240.23800.26100.23800.25900.2590281,900
Oct 7, 20240.25000.25400.23500.24800.2480154,200
Oct 4, 20240.25600.26000.24500.26000.2600544,600
Oct 3, 20240.25200.26000.24600.25600.2560203,700
Oct 2, 20240.27500.27500.24800.25200.2520244,600
Oct 1, 20240.24900.25500.24300.25500.2550192,100
Sep 30, 20240.24100.25300.22000.25100.2510133,800
Sep 27, 20240.25500.26000.23000.23500.2350911,600
Sep 26, 20240.26700.26900.23100.25300.2530794,600
Sep 25, 20240.22500.24500.22500.23600.2360390,100
Sep 24, 20240.20000.22400.20000.22300.2230385,500
Sep 23, 20240.20700.21000.20000.20000.2000226,800
Sep 20, 20240.21000.21300.19900.20700.207090,200
Sep 19, 20240.20000.20400.19100.19800.1980176,500
Sep 18, 20240.20500.20500.18700.19500.1950267,400
Sep 17, 20240.21800.21800.19800.20300.2030138,300
Sep 16, 20240.21800.22500.20100.21400.214058,800
Sep 13, 20240.22400.23000.21400.21400.2140209,700
Sep 12, 20240.20700.22400.20000.22400.2240354,500
Sep 11, 20240.18000.20200.18000.20200.2020223,500
Sep 10, 20240.19000.19000.18200.18500.185040,800
Sep 9, 20240.19000.19500.18300.18300.1830285,100
Sep 6, 20240.19000.20400.19000.19000.1900121,400
Sep 5, 20240.19700.20000.18700.19000.1900225,900
Sep 4, 20240.20000.20400.19300.19900.1990157,400
Sep 3, 20240.19400.20000.19000.19800.1980177,200
Aug 30, 20240.22000.22000.19000.19000.1900101,100
Aug 29, 20240.19800.19900.19000.19900.1990191,400
Aug 28, 20240.19400.19600.19000.19000.1900216,500
Aug 27, 20240.19000.19500.18000.19000.1900216,500
Aug 26, 20240.19100.19400.19000.19300.1930162,800
Aug 23, 20240.19300.19500.19000.19000.1900113,100
Aug 22, 20240.19700.20000.19000.19000.1900118,900
Aug 21, 20240.20100.20100.19000.19500.1950107,200
Aug 20, 20240.19400.20000.19200.19200.192064,500
Aug 19, 20240.17000.20000.17000.19300.1930378,200
Aug 16, 20240.16300.17000.14800.17000.1700335,700
Aug 15, 20240.16500.16600.15400.16000.1600196,600
Aug 14, 20240.16700.16700.12500.14900.1490341,300
Aug 13, 20240.16700.16700.15000.15500.1550219,100
Aug 12, 20240.16500.16700.15300.15900.1590190,600
Aug 9, 20240.16100.16700.16100.16400.1640237,700
Aug 8, 20240.14000.16300.13900.15800.1580375,300
Aug 7, 20240.16500.16800.14500.14600.146066,500
Aug 6, 20240.16300.17000.15500.16300.163078,600
Aug 5, 20240.16000.16300.13400.15500.1550505,000
Aug 2, 20240.16900.18700.16300.16500.1650366,700
Aug 1, 20240.17000.19500.16900.17400.1740324,800
Jul 31, 20240.17800.18600.17500.17800.1780119,300
Jul 30, 20240.17700.18600.16500.18600.1860166,800
Jul 29, 20240.16800.18600.16500.16500.165091,100
Jul 26, 20240.18000.18000.17200.17800.178013,600
Jul 25, 20240.17500.18000.16500.18000.1800279,000
Jul 24, 20240.18900.18900.17500.18000.1800129,100
Jul 23, 20240.18500.18500.17500.18000.180034,600
Jul 22, 20240.18400.19200.17100.18500.1850214,600
Jul 19, 20240.18000.19300.17600.18900.189099,800
Jul 18, 20240.18600.19500.18000.18000.1800118,200
Jul 17, 20240.18900.21000.18200.19000.1900287,300
Jul 16, 20240.21000.21100.19700.21000.2100100,300
Jul 15, 20240.21000.22000.19700.20100.2010174,100
Jul 12, 20240.21900.22200.20500.21500.215035,500
Jul 11, 20240.22000.23600.21300.22300.2230176,500
Jul 10, 20240.19400.21600.19400.21500.2150145,700
Jul 9, 20240.19300.20000.19300.19500.195057,600
Jul 8, 20240.20000.20000.19300.19800.1980100,900
Jul 5, 20240.19200.20100.18900.20100.2010125,900
Jul 3, 20240.17700.19200.17000.18900.1890180,600
Jul 2, 20240.17400.17800.17000.17600.176076,100
Jul 1, 20240.19500.19500.17000.17500.175072,100
Jun 28, 20240.18300.18800.17800.18000.180090,700
Jun 27, 20240.19700.19700.18200.18300.1830116,300
Jun 26, 20240.18000.18900.18000.18000.180075,900
Jun 25, 20240.19100.19100.18300.18300.183047,300
Jun 24, 20240.19500.20500.18500.19100.191052,400
Jun 21, 20240.18800.21300.18800.20000.2000314,500
Jun 20, 20240.19100.21200.18800.21000.2100348,300
Jun 18, 20240.19100.20200.18800.19300.1930103,800
Jun 17, 20240.19500.19800.18600.18600.186066,000
Jun 14, 20240.18900.20800.18500.19700.1970173,100
Jun 13, 20240.19800.20400.18300.19500.1950156,400
Jun 12, 20240.19300.20000.19000.20000.200077,700
Jun 11, 20240.20000.20400.18500.18800.1880173,700
Jun 10, 20240.20000.20000.18700.19600.1960117,200
Jun 7, 20240.21200.21200.18500.19400.1940431,300
Jun 6, 20240.19000.21000.19000.20900.2090223,300
Jun 5, 20240.19400.20300.18600.19800.1980301,800
Jun 4, 20240.20500.22000.18000.19100.1910305,200
Jun 3, 20240.21000.21300.20300.20500.2050108,900
May 31, 20240.22100.22100.21000.21000.210081,500
May 30, 20240.22400.22400.20300.21000.210087,200
May 29, 20240.22000.22900.21900.22300.2230162,100
May 28, 20240.22800.23000.22000.22700.2270249,900
May 24, 20240.20800.22800.20800.22500.2250106,300
May 23, 20240.22800.22800.20500.20500.2050125,000
May 22, 20240.22100.24500.21500.22300.2230275,100
May 21, 20240.26500.26700.23000.23400.2340423,000
May 20, 20240.25000.26000.24200.24500.2450505,500
May 17, 20240.22900.25000.22600.24400.2440819,000
May 16, 20240.24200.24200.21600.22000.2200319,500
May 15, 20240.21200.22900.20500.22800.2280412,200
May 14, 20240.20000.21000.20000.21000.2100135,000
May 13, 20240.18200.20800.18200.20500.205049,500
May 10, 20240.20200.20700.19800.20500.2050142,100
May 9, 20240.19700.21000.19700.20900.2090152,400
May 8, 20240.21000.21000.20100.20100.2010148,000
May 7, 20240.21500.21500.20000.20400.2040123,300
May 6, 20240.19900.21000.19800.20700.2070208,100
May 3, 20240.19900.20500.19000.19400.194038,400
May 2, 20240.20000.20200.18500.18900.189051,900
May 1, 20240.18700.20500.18700.20200.202066,700
Apr 30, 20240.19900.20100.18500.18600.1860417,300
Apr 29, 20240.19900.21000.19800.20500.2050180,400
Apr 26, 20240.20500.21400.20300.20500.2050100,800
Apr 25, 20240.20600.21400.19000.20600.2060330,300
Apr 24, 20240.19900.21400.19900.21000.2100273,400
Apr 23, 20240.21300.21300.18800.18800.18801,318,100
Apr 22, 20240.20100.22300.19600.19700.1970361,200
Apr 19, 20240.22500.24000.18800.21400.2140529,600
Apr 18, 20240.22100.23300.22000.22100.2210211,400
Apr 17, 20240.24700.24700.22300.22500.2250115,100
Apr 16, 20240.25000.25500.22800.24000.2400388,400
Apr 15, 20240.25000.27000.23800.25000.2500541,300
Apr 12, 20240.28000.28000.24900.25500.2550581,600
Apr 11, 20240.26700.26700.22800.25000.2500679,800
Apr 10, 20240.25500.25900.24100.24200.2420467,100
Apr 9, 20240.29000.29000.25500.26500.2650817,100
Apr 8, 20240.26000.29500.24300.29000.2900720,100
Apr 5, 20240.24500.26000.21700.24300.24301,162,100
Apr 4, 20240.24000.24000.22200.22800.2280337,800
Apr 3, 20240.16800.22600.16800.22300.22301,239,200
Apr 2, 20240.14800.17500.13600.17500.1750608,800
Apr 1, 20240.14700.15000.13600.14000.1400383,100
Mar 28, 20240.13400.14400.13400.14100.1410212,300
Mar 27, 20240.13000.14200.12800.13300.1330193,800
Mar 26, 20240.13200.14200.13200.14200.1420154,600
Mar 25, 20240.14100.14500.13900.13900.139010,000
Mar 22, 20240.14400.15000.13700.14500.1450124,400
Mar 21, 20240.14800.16000.14500.14900.1490239,400
Mar 20, 20240.13300.14900.13300.14600.146096,200
Mar 19, 20240.14000.14000.13100.13500.135085,700
Mar 18, 20240.13600.14800.13600.14400.144080,700
Mar 15, 20240.15400.15400.13600.14200.1420135,500

Related Tickers

APGOF Apollo Silver Corp.
0.1980
-1.00%
 
KOOYF Kootenay Silver Inc.
0.7200
-0.41%
 
ISVLF IMPACT Silver Corp.
0.1400
-1.75%
 
HAMRF Silver Hammer Mining Corp.
0.0800
+29.03%
 
GSVRF Guanajuato Silver Company Ltd.
0.1330
-4.45%
 
DVQ1.BE Dolly Varden Silver Corp
0.7000
-0.57%
 
DVQ1.MU Dolly Varden Silver Corp
0.7060
+4.13%
 
DVQ1.SG Dolly Varden Silver Corp
0.7120
+2.30%
 
KTRI.V Kootenay Resources Inc.
0.0600
0.00%
 
ANPMF Andean Precious Metals Corp.
1.1800
-2.48%