Silver One Resources Inc. SVE
TSXV · Canada · Non-Energy Minerals
CAD 0.4550+0.01 (+1.11%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.46 | +1.11% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 47.25K |
| 2026-10-01 | CAD 0.45 | -3.23% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 42.60K |
| 2026-09-30 | CAD 0.47 | +2.20% | CAD 0.45 | CAD 0.47 | CAD 0.45 | 126.10K |
| 2026-09-29 | CAD 0.46 | -4.21% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 111.80K |
| 2026-09-28 | CAD 0.47 | +3.26% | CAD 0.44 | CAD 0.49 | CAD 0.43 | 498.20K |
| 2026-09-25 | CAD 0.46 | +9.52% | CAD 0.43 | CAD 0.46 | CAD 0.43 | 143.60K |
| 2026-09-24 | CAD 0.42 | 0.00% | CAD 0.41 | CAD 0.42 | CAD 0.41 | 32.00K |
| 2026-09-23 | CAD 0.42 | -5.62% | CAD 0.44 | CAD 0.44 | CAD 0.42 | 61.50K |
| 2026-09-22 | CAD 0.44 | -1.11% | CAD 0.44 | CAD 0.46 | CAD 0.43 | 65.60K |
| 2026-09-21 | CAD 0.45 | +8.43% | CAD 0.43 | CAD 0.45 | CAD 0.43 | 129.70K |
| 2026-09-18 | CAD 0.41 | -9.78% | CAD 0.46 | CAD 0.47 | CAD 0.41 | 124.00K |
| 2026-09-17 | CAD 0.46 | +9.52% | CAD 0.44 | CAD 0.46 | CAD 0.44 | 205.70K |
| 2026-09-16 | CAD 0.42 | 0.00% | CAD 0.43 | CAD 0.44 | CAD 0.41 | 52.10K |
| 2026-09-15 | CAD 0.42 | -3.45% | CAD 0.43 | CAD 0.44 | CAD 0.41 | 109.20K |
| 2026-09-14 | CAD 0.44 | -1.14% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 195.90K |
| 2026-09-11 | CAD 0.44 | +1.15% | CAD 0.44 | CAD 0.47 | CAD 0.44 | 109.60K |
| 2026-09-10 | CAD 0.44 | -5.43% | CAD 0.46 | CAD 0.47 | CAD 0.43 | 263.20K |
| 2026-09-09 | CAD 0.46 | -2.13% | CAD 0.48 | CAD 0.48 | CAD 0.46 | 98.70K |
| 2026-09-08 | CAD 0.47 | -1.05% | CAD 0.47 | CAD 0.51 | CAD 0.47 | 452.30K |
| 2026-09-04 | CAD 0.47 | -3.06% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 113.80K |
| 2026-09-03 | CAD 0.49 | +5.38% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 185.10K |
| 2026-09-02 | CAD 0.47 | +8.14% | CAD 0.43 | CAD 0.47 | CAD 0.43 | 407.30K |
| 2026-09-01 | CAD 0.43 | -2.27% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 160.10K |
| 2026-08-31 | CAD 0.44 | -3.30% | CAD 0.47 | CAD 0.47 | CAD 0.44 | 329.00K |
| 2026-08-28 | CAD 0.46 | -5.21% | CAD 0.49 | CAD 0.52 | CAD 0.44 | 737.10K |
| 2026-08-27 | CAD 0.48 | +5.96% | CAD 0.45 | CAD 0.48 | CAD 0.45 | 477.60K |
| 2026-08-26 | CAD 0.45 | -4.63% | CAD 0.47 | CAD 0.48 | CAD 0.44 | 407.90K |
| 2026-08-25 | CAD 0.47 | +3.26% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 120.30K |
| 2026-08-24 | CAD 0.46 | -2.13% | CAD 0.47 | CAD 0.47 | CAD 0.44 | 229.50K |
| 2026-08-21 | CAD 0.47 | +6.82% | CAD 0.46 | CAD 0.47 | CAD 0.45 | 255.20K |
| 2026-08-20 | CAD 0.44 | +4.76% | CAD 0.44 | CAD 0.45 | CAD 0.42 | 142.20K |
| 2026-08-19 | CAD 0.42 | +6.33% | CAD 0.40 | CAD 0.45 | CAD 0.40 | 295.10K |
| 2026-08-18 | CAD 0.40 | -7.06% | CAD 0.43 | CAD 0.43 | CAD 0.40 | 141.20K |
| 2026-08-17 | CAD 0.43 | +1.67% | CAD 0.43 | CAD 0.43 | CAD 0.40 | 168.80K |
| 2026-08-14 | CAD 0.42 | +1.95% | CAD 0.41 | CAD 0.44 | CAD 0.41 | 269.90K |
| 2026-08-13 | CAD 0.41 | -2.38% | CAD 0.43 | CAD 0.44 | CAD 0.41 | 339.40K |
| 2026-08-12 | CAD 0.42 | -5.62% | CAD 0.47 | CAD 0.47 | CAD 0.41 | 1.21M |
| 2026-08-11 | CAD 0.44 | -6.32% | CAD 0.47 | CAD 0.47 | CAD 0.43 | 402.40K |
| 2026-08-10 | CAD 0.47 | +3.26% | CAD 0.47 | CAD 0.48 | CAD 0.46 | 141.10K |
| 2026-08-07 | CAD 0.46 | +9.52% | CAD 0.46 | CAD 0.47 | CAD 0.44 | 49.70K |
| 2026-08-06 | CAD 0.42 | +1.20% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 22.40K |
| 2026-08-05 | CAD 0.41 | +7.79% | CAD 0.40 | CAD 0.42 | CAD 0.39 | 139.40K |
| 2026-08-04 | CAD 0.38 | +4.05% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 300.10K |
| 2026-07-31 | CAD 0.37 | -6.33% | CAD 0.40 | CAD 0.41 | CAD 0.37 | 270.70K |
| 2026-07-30 | CAD 0.40 | +3.95% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 142.00K |
| 2026-07-29 | CAD 0.38 | -2.56% | CAD 0.37 | CAD 0.40 | CAD 0.37 | 43.20K |
| 2026-07-28 | CAD 0.39 | -4.88% | CAD 0.39 | CAD 0.41 | CAD 0.38 | 175.90K |
| 2026-07-27 | CAD 0.41 | +3.80% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 28.10K |
| 2026-07-24 | CAD 0.40 | +3.95% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 58.40K |
| 2026-07-23 | CAD 0.38 | -8.43% | CAD 0.41 | CAD 0.41 | CAD 0.36 | 94.70K |
| 2026-07-22 | CAD 0.41 | +3.75% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 170.70K |
| 2026-07-21 | CAD 0.40 | +3.90% | CAD 0.40 | CAD 0.41 | CAD 0.39 | 186.70K |
| 2026-07-20 | CAD 0.38 | +2.67% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 10.20K |
| 2026-07-17 | CAD 0.38 | +4.17% | CAD 0.37 | CAD 0.38 | CAD 0.37 | 29.80K |
| 2026-07-16 | CAD 0.36 | -6.49% | CAD 0.37 | CAD 0.38 | CAD 0.35 | 124.30K |
| 2026-07-15 | CAD 0.38 | +5.48% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 11.70K |
| 2026-07-14 | CAD 0.37 | -5.19% | CAD 0.40 | CAD 0.40 | CAD 0.37 | 181.50K |
| 2026-07-13 | CAD 0.38 | -4.94% | CAD 0.40 | CAD 0.40 | CAD 0.38 | 158.40K |
| 2026-07-10 | CAD 0.41 | +3.05% | CAD 0.38 | CAD 0.41 | CAD 0.38 | 22.10K |
| 2026-07-09 | CAD 0.39 | +9.17% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 73.00K |
| 2026-07-08 | CAD 0.36 | -8.86% | CAD 0.38 | CAD 0.40 | CAD 0.36 | 201.30K |
| 2026-07-07 | CAD 0.40 | -2.47% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 185.80K |
| 2026-07-06 | CAD 0.41 | -3.57% | CAD 0.42 | CAD 0.42 | CAD 0.40 | 66.50K |
| 2026-07-03 | CAD 0.42 | +7.69% | CAD 0.41 | CAD 0.43 | CAD 0.40 | 163.30K |
| 2026-07-02 | CAD 0.39 | +4.00% | CAD 0.39 | CAD 0.41 | CAD 0.39 | 408.10K |
| 2026-06-30 | CAD 0.38 | -2.60% | CAD 0.39 | CAD 0.40 | CAD 0.38 | 170.30K |
| 2026-06-29 | CAD 0.38 | -2.53% | CAD 0.38 | CAD 0.38 | CAD 0.36 | 104.60K |
| 2026-06-26 | CAD 0.40 | +8.82% | CAD 0.37 | CAD 0.40 | CAD 0.37 | 48.50K |
| 2026-06-25 | CAD 0.36 | -5.71% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 265.70K |
| 2026-06-24 | CAD 0.38 | +2.67% | CAD 0.36 | CAD 0.39 | CAD 0.35 | 219.40K |
| 2026-06-23 | CAD 0.38 | +5.63% | CAD 0.37 | CAD 0.40 | CAD 0.37 | 140.00K |
| 2026-06-22 | CAD 0.35 | -12.35% | CAD 0.40 | CAD 0.41 | CAD 0.35 | 292.90K |
| 2026-06-19 | CAD 0.41 | 0.00% | CAD 0.41 | CAD 0.41 | CAD 0.40 | 41.20K |
| 2026-06-18 | CAD 0.41 | -3.57% | CAD 0.42 | CAD 0.43 | CAD 0.40 | 331.70K |
| 2026-06-17 | CAD 0.42 | -6.67% | CAD 0.44 | CAD 0.47 | CAD 0.42 | 279.80K |
| 2026-06-16 | CAD 0.45 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 58.70K |
| 2026-06-15 | CAD 0.45 | +7.14% | CAD 0.46 | CAD 0.47 | CAD 0.45 | 183.00K |
| 2026-06-12 | CAD 0.42 | -8.70% | CAD 0.47 | CAD 0.47 | CAD 0.41 | 363.40K |
| 2026-06-11 | CAD 0.46 | +10.84% | CAD 0.39 | CAD 0.46 | CAD 0.38 | 364.70K |
| 2026-06-10 | CAD 0.41 | +3.75% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 374.30K |
| 2026-06-09 | CAD 0.40 | 0.00% | CAD 0.42 | CAD 0.42 | CAD 0.38 | 215.70K |
| 2026-06-08 | CAD 0.40 | -4.76% | CAD 0.41 | CAD 0.44 | CAD 0.40 | 234.50K |
| 2026-06-05 | CAD 0.42 | -14.29% | CAD 0.47 | CAD 0.47 | CAD 0.42 | 997.10K |
| 2026-06-04 | CAD 0.49 | +2.08% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 102.90K |
| 2026-06-03 | CAD 0.48 | -3.03% | CAD 0.49 | CAD 0.50 | CAD 0.48 | 70.50K |
| 2026-06-02 | CAD 0.50 | -2.94% | CAD 0.52 | CAD 0.52 | CAD 0.48 | 211.30K |
| 2026-06-01 | CAD 0.51 | -3.77% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 27.70K |
| 2026-05-29 | CAD 0.53 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 114.40K |
| 2026-05-28 | CAD 0.53 | +6.00% | CAD 0.50 | CAD 0.54 | CAD 0.50 | 135.90K |
| 2026-05-27 | CAD 0.50 | -9.09% | CAD 0.54 | CAD 0.56 | CAD 0.50 | 252.20K |