Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Silver One Resources Inc (SVE)
Silver One Resources Inc (SVE) Historical

SVE Silver One Resources Inc

0.245

-0.005 (-2.00%)

Jul 23 2024 - Closed

Delayed by 15 minutes

SVE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	0.245	-0.005	-2.00%	0.25	0.25	0.24	43,924
Jul 22 2024	0.25	0.01	4.17%	0.25	0.255	0.25	77,702
Jul 19 2024	0.24	-0.01	-4.00%	0.245	0.255	0.24	54,324
Jul 18 2024	0.25	-0.005	-1.96%	0.25	0.25	0.245	33,675
Jul 17 2024	0.255	-0.02	-7.27%	0.275	0.275	0.25	196,526
Jul 16 2024	0.275	0.00	0.00%	0.28	0.29	0.275	134,213
Jul 15 2024	0.275	-0.025	-8.33%	0.275	0.285	0.27	79,501
Jul 12 2024	0.30	-0.01	-3.23%	0.29	0.30	0.29	23,741
Jul 11 2024	0.31	0.01	3.33%	0.27	0.315	0.27	55,907
Jul 10 2024	0.30	0.03	11.11%	0.27	0.30	0.27	21,681
Jul 09 2024	0.27	-0.01	-3.57%	0.27	0.28	0.27	6,700
Jul 08 2024	0.28	0.005	1.82%	0.265	0.28	0.265	20,528
Jul 05 2024	0.275	0.005	1.85%	0.26	0.275	0.26	132,451
Jul 04 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0
Jul 03 2024	0.27	0.03	12.50%	0.265	0.27	0.24	98,156
Jul 02 2024	0.24	-0.01	-4.00%	0.24	0.245	0.24	11,570
Jun 28 2024	0.25	0.00	0.00%	0.25	0.25	0.25	10
Jun 27 2024	0.25	-0.005	-1.96%	0.255	0.255	0.25	26,500
Jun 26 2024	0.255	0.005	2.00%	0.235	0.255	0.235	44,380
Jun 25 2024	0.25	-0.005	-1.96%	0.275	0.275	0.25	71,896
Jun 24 2024	0.255	-0.01	-3.77%	0.26	0.26	0.255	36,057
Jun 21 2024	0.265	-0.015	-5.36%	0.285	0.29	0.265	80,343
Jun 20 2024	0.28	0.01	3.70%	0.28	0.29	0.275	115,853
Jun 19 2024	0.27	0.005	1.89%	0.26	0.27	0.26	13,000
Jun 18 2024	0.265	0.005	1.92%	0.265	0.265	0.26	26,285
Jun 17 2024	0.26	-0.01	-3.70%	0.27	0.27	0.255	97,843
Jun 14 2024	0.27	0.01	3.85%	0.25	0.28	0.25	197,910
Jun 13 2024	0.26	-0.015	-5.45%	0.27	0.275	0.255	86,859
Jun 12 2024	0.275	0.02	7.84%	0.26	0.275	0.26	86,500
Jun 11 2024	0.255	-0.015	-5.56%	0.26	0.26	0.255	17,215
Jun 10 2024	0.27	0.005	1.89%	0.27	0.27	0.265	19,592
Jun 07 2024	0.265	-0.015	-5.36%	0.265	0.275	0.255	116,694
Jun 06 2024	0.28	0.01	3.70%	0.265	0.285	0.265	112,450
Jun 05 2024	0.27	0.015	5.88%	0.265	0.27	0.26	116,173
Jun 04 2024	0.255	-0.025	-8.93%	0.275	0.275	0.25	112,516
Jun 03 2024	0.28	0.00	0.00%	0.28	0.285	0.28	21,777
May 31 2024	0.28	0.00	0.00%	0.285	0.295	0.28	83,914
May 30 2024	0.28	-0.025	-8.20%	0.30	0.30	0.28	113,357
May 29 2024	0.305	-0.005	-1.61%	0.30	0.31	0.30	209,273
May 28 2024	0.31	0.01	3.33%	0.31	0.31	0.305	130,596
May 27 2024	0.30	-0.005	-1.64%	0.31	0.31	0.30	133,717
May 24 2024	0.305	0.01	3.39%	0.29	0.305	0.29	24,500
May 23 2024	0.295	-0.005	-1.67%	0.29	0.295	0.285	25,622
May 22 2024	0.30	-0.02	-6.25%	0.32	0.335	0.30	187,621
May 21 2024	0.32	-0.005	-1.54%	0.335	0.345	0.32	422,235
May 17 2024	0.325	0.03	10.17%	0.325	0.34	0.315	290,892
May 16 2024	0.295	-0.01	-3.28%	0.315	0.315	0.295	51,396
May 15 2024	0.305	0.02	7.02%	0.29	0.315	0.285	227,936
May 14 2024	0.285	0.00	0.00%	0.27	0.285	0.27	37,599
May 13 2024	0.285	0.005	1.79%	0.27	0.285	0.27	25,100
May 10 2024	0.28	0.00	0.00%	0.28	0.28	0.27	39,997
May 09 2024	0.28	0.005	1.82%	0.285	0.285	0.275	150,475
May 08 2024	0.275	-0.005	-1.79%	0.275	0.285	0.275	17,490
May 07 2024	0.28	0.00	0.00%	0.28	0.285	0.275	32,400
May 06 2024	0.28	0.015	5.66%	0.29	0.29	0.275	81,920
May 03 2024	0.265	0.005	1.92%	0.26	0.265	0.26	17,990
May 02 2024	0.26	-0.01	-3.70%	0.265	0.27	0.26	49,697
May 01 2024	0.27	0.015	5.88%	0.265	0.27	0.265	17,076
Apr 30 2024	0.255	-0.025	-8.93%	0.27	0.28	0.255	174,653
Apr 29 2024	0.28	0.00	0.00%	0.275	0.29	0.27	63,309
Apr 26 2024	0.28	0.00	0.00%	0.28	0.28	0.28	0
Apr 25 2024	0.28	-0.01	-3.45%	0.29	0.29	0.265	141,902

Silver One Resources

Global Entertainment (CE)

Sensei Biotherapeutics

Teekay Offshore Partners

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions