TSXV - Delayed Quote CAD

Silver One Resources Inc. (SVE.V)

0.2700
-0.0200
(-6.90%)
At close: May 9 at 2:20:11 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.29000.29000.27000.27000.270012,904
May 8, 20250.28000.31000.26500.29000.2900186,700
May 7, 20250.27500.28500.26500.27500.2750464,500
May 6, 20250.22500.26500.22500.26500.2650142,800
May 5, 20250.22000.23000.22000.23000.230030,800
May 2, 20250.21000.22500.21000.22000.220057,200
May 1, 20250.21500.22000.21500.21500.21505,200
Apr 30, 20250.21000.22000.20500.21500.215093,200
Apr 29, 20250.23000.23000.21500.22000.220099,500
Apr 28, 20250.23000.23000.23000.23000.230014,300
Apr 25, 20250.22000.23000.22000.22500.225063,700
Apr 24, 20250.23000.23000.22500.22500.225021,500
Apr 23, 20250.22500.23500.22000.22000.220081,200
Apr 22, 20250.23000.23500.22500.23500.235055,800
Apr 21, 20250.22000.24000.22000.23500.2350133,900
Apr 17, 20250.24500.25000.22300.22300.2230158,900
Apr 16, 20250.26000.26000.24500.24500.24502,500
Apr 15, 20250.23500.26000.23500.26000.2600131,500
Apr 14, 20250.24000.25000.24000.25000.2500101,600
Apr 11, 20250.24000.24000.23000.24000.240056,000
Apr 10, 20250.21500.23000.21500.23000.230056,500
Apr 9, 20250.21000.23000.21000.23000.230077,400
Apr 8, 20250.22000.22000.19000.19000.190069,700
Apr 7, 20250.18500.22000.18500.21500.215081,600
Apr 4, 20250.21000.21000.18000.20000.2000121,400
Apr 3, 20250.22500.22500.20000.21000.2100221,100
Apr 2, 20250.24000.24000.22500.23000.230029,300
Apr 1, 20250.23500.24000.23500.23500.235044,000
Mar 31, 20250.26000.26000.23500.23500.2350104,200
Mar 28, 20250.26500.27000.24500.25500.255068,800
Mar 27, 20250.26000.27000.23500.27000.2700249,900
Mar 26, 20250.26500.26500.24000.24000.240014,000
Mar 25, 20250.26500.28500.26500.27000.270082,600
Mar 24, 20250.29500.29500.27500.27500.275033,500
Mar 21, 20250.30300.31000.29500.29500.29505,000
Mar 20, 20250.31000.32000.30000.32000.320065,500
Mar 19, 20250.30000.31500.29000.31500.3150132,300
Mar 18, 20250.28000.31500.28000.30000.3000408,000
Mar 17, 20250.26500.28500.26500.28000.280084,300
Mar 14, 20250.28500.28500.27000.28500.285076,500
Mar 13, 20250.28000.28500.26500.28500.285074,700
Mar 12, 20250.27000.28500.27000.28500.2850138,000
Mar 11, 20250.24500.28000.24000.27500.2750130,700
Mar 10, 20250.26000.26000.24500.24800.248036,800
Mar 7, 20250.27000.27500.26000.26000.260032,700
Mar 6, 20250.25000.26000.24500.26000.260072,500
Mar 5, 20250.22000.26000.22000.25000.2500329,300
Mar 4, 20250.20000.22000.20000.22000.22008,500
Mar 3, 20250.20000.22500.20000.20000.2000142,600
Feb 28, 20250.20500.21500.20500.21500.215027,500
Feb 27, 20250.21000.21000.20000.20000.200031,300
Feb 26, 20250.22000.23000.21000.21000.210033,800
Feb 25, 20250.21500.21500.20000.21000.21005,900
Feb 24, 20250.23000.23000.21500.22000.2200135,900
Feb 21, 20250.25000.25000.23500.24000.240056,100
Feb 20, 20250.25000.25000.24500.24500.2450157,300
Feb 19, 20250.25000.25000.23500.25000.2500103,000
Feb 18, 20250.24500.25500.24000.24000.240063,600
Feb 14, 20250.26500.27000.25000.25000.2500270,100
Feb 13, 20250.24500.27000.24500.27000.270016,500
Feb 12, 20250.23000.26000.23000.26000.2600116,000
Feb 11, 20250.25000.25500.23500.25500.255046,400
Feb 10, 20250.26500.26500.24000.25000.250049,300
Feb 7, 20250.24500.28000.24500.25500.2550144,200
Feb 6, 20250.26000.26000.24500.24500.245014,000
Feb 5, 20250.26300.27500.25000.26500.2650142,000
Feb 4, 20250.25000.26500.25000.25500.255097,600
Feb 3, 20250.23500.26500.23500.26000.260076,000
Jan 31, 20250.25000.27000.23800.26500.2650231,800
Jan 30, 20250.21000.24500.21000.24500.2450274,600
Jan 29, 20250.19500.21000.19500.20000.2000152,000
Jan 28, 20250.20000.20500.20000.20000.200095,000
Jan 27, 20250.21000.21000.19000.19500.195052,500
Jan 24, 20250.19500.21000.19500.21000.2100221,100
Jan 23, 20250.20500.20500.20000.20500.20507,000
Jan 22, 20250.21000.22000.20000.20000.2000119,100
Jan 21, 20250.21500.21800.21500.21500.215055,000
Jan 20, 20250.22000.22000.22000.22000.2200500
Jan 17, 20250.21500.21800.21000.21000.210065,500
Jan 16, 20250.22000.22000.21500.22000.220022,100
Jan 15, 20250.20000.22000.20000.22000.220026,800
Jan 14, 20250.20000.22500.20000.22500.22505,500
Jan 13, 20250.20500.23000.20000.22000.2200176,400
Jan 10, 20250.20500.21500.20500.21000.2100176,800
Jan 9, 20250.20000.20500.20000.20500.205037,000
Jan 8, 20250.19500.20000.19000.20000.200063,800
Jan 7, 20250.19500.20000.19500.19500.195013,600
Jan 6, 20250.19500.20000.18500.18500.185076,000
Jan 3, 20250.20500.20500.19500.19500.195077,500
Jan 2, 20250.19500.20500.19000.20000.2000253,600
Dec 31, 20240.17500.18500.17500.18500.185043,400
Dec 30, 20240.17000.18000.17000.18000.180099,600
Dec 27, 20240.18000.18500.17000.17000.1700138,500
Dec 24, 20240.18000.18000.18000.18000.18006,500
Dec 23, 20240.18000.18000.17800.18000.180089,000
Dec 20, 20240.16500.18500.16500.18500.1850310,000
Dec 19, 20240.16500.17500.16500.17000.170027,100
Dec 18, 20240.17500.18000.17000.17500.175089,000
Dec 17, 20240.18000.18000.17500.17500.1750324,000
Dec 16, 20240.18000.18500.18000.18000.1800255,100
Dec 13, 20240.20500.20500.19000.19000.190067,500
Dec 12, 20240.21000.21000.20500.20500.205066,400
Dec 11, 20240.21000.22500.21000.21000.210050,400
Dec 10, 20240.22000.22000.21000.21000.2100126,100
Dec 9, 20240.21500.22500.21500.22000.2200112,600
Dec 6, 20240.21500.22000.20500.21500.2150115,300
Dec 5, 20240.21500.21500.21000.21500.215022,600
Dec 4, 20240.22000.23000.22000.23000.23009,400
Dec 3, 20240.21500.22500.21000.22500.2250147,200
Dec 2, 20240.22500.22500.21500.21500.215028,000
Nov 29, 20240.22000.22500.22000.22000.220057,100
Nov 28, 20240.22500.22500.22500.22500.225025,200
Nov 27, 20240.23500.23500.22000.23000.23009,500
Nov 26, 20240.23000.23000.21000.22500.225041,200
Nov 25, 20240.22500.22500.22000.22000.220018,100
Nov 22, 20240.23500.23500.22000.22000.220063,600
Nov 21, 20240.23000.23000.21500.21500.215057,100
Nov 20, 20240.24000.24000.21500.22000.2200128,700
Nov 19, 20240.25000.25500.23000.23000.2300265,000
Nov 18, 20240.26000.26500.24500.24500.2450258,700
Nov 15, 20240.25500.26000.25500.26000.260097,300
Nov 14, 20240.22500.25500.22500.25500.2550108,700
Nov 13, 20240.24500.26000.22000.22500.2250262,000
Nov 12, 20240.25500.26000.25000.25000.250075,700
Nov 11, 20240.26500.27000.25500.26500.265094,100
Nov 8, 20240.27000.28000.27000.28000.280024,700
Nov 7, 20240.29000.30000.28500.28500.285089,900
Nov 6, 20240.28000.30000.27500.29500.295097,500
Nov 5, 20240.28500.31000.28500.31000.310055,000
Nov 4, 20240.30000.30000.28000.28000.280054,800
Nov 1, 20240.29500.31000.29000.29000.2900117,600
Oct 31, 20240.32000.32000.29500.29500.2950106,000
Oct 30, 20240.33000.33000.33000.33000.3300129,500
Oct 29, 20240.32500.34500.32500.33000.330098,500
Oct 28, 20240.35500.35500.32000.32000.3200149,500
Oct 25, 20240.34500.35000.34500.35000.350056,400
Oct 24, 20240.37000.37000.34000.34500.3450295,600
Oct 23, 20240.36000.36000.35000.35500.355085,900
Oct 22, 20240.36000.37000.34000.35500.3550474,300
Oct 21, 20240.35000.36500.35000.36000.3600301,000
Oct 18, 20240.33000.34000.31500.34000.3400784,300
Oct 17, 20240.34500.34500.32500.33500.335069,700
Oct 16, 20240.34500.35000.33000.34500.3450144,900
Oct 15, 20240.35500.36000.34300.34500.345080,300
Oct 11, 20240.37000.37000.36000.36000.3600329,600
Oct 10, 20240.36500.37500.36000.36500.365025,600
Oct 9, 20240.36000.39000.35500.36000.360069,800
Oct 8, 20240.34500.35500.34500.35500.3550153,700
Oct 7, 20240.33500.35500.32500.34500.3450269,500
Oct 4, 20240.34500.35500.33500.35000.3500347,300
Oct 3, 20240.34000.35500.34000.35000.350048,200
Oct 2, 20240.34000.35000.33500.35000.350044,100
Oct 1, 20240.34000.35000.33000.34000.3400114,300
Sep 30, 20240.31000.32000.30500.31500.315076,000
Sep 27, 20240.35000.35000.31000.32000.3200176,600
Sep 26, 20240.36000.36000.33500.33500.3350279,600
Sep 25, 20240.31000.32000.31000.32000.3200246,200
Sep 24, 20240.27000.30000.27000.30000.3000233,300
Sep 23, 20240.28500.28500.27000.27500.275071,100
Sep 20, 20240.28500.28500.27000.27000.2700113,500
Sep 19, 20240.27000.28500.26500.27000.2700109,500
Sep 18, 20240.26500.27000.25500.26500.265036,100
Sep 17, 20240.29000.29000.27500.27500.275029,500
Sep 16, 20240.26500.28000.25500.28000.280015,200
Sep 13, 20240.31000.31000.29500.29500.2950112,600
Sep 12, 20240.27000.30500.27000.30500.3050142,700
Sep 11, 20240.25500.27000.25500.26500.265042,700
Sep 10, 20240.24500.24500.24500.24500.24504,600
Sep 9, 20240.25000.26000.24500.24500.2450161,000
Sep 6, 20240.25500.25500.25500.25500.255036,000
Sep 5, 20240.27000.27000.26000.26000.260028,800
Sep 4, 20240.26500.27000.26000.27000.270023,000
Sep 3, 20240.26500.27000.25500.27000.2700122,000
Aug 30, 20240.26000.27500.26000.27500.275056,500
Aug 29, 20240.26000.27000.26000.27000.270038,300
Aug 28, 20240.25500.26300.25500.26300.263062,500
Aug 27, 20240.25000.26000.24500.25500.2550221,000
Aug 26, 20240.25000.26000.25000.25000.2500136,100
Aug 23, 20240.26000.26800.26000.26000.260032,000
Aug 22, 20240.28500.28500.26300.26300.263083,500
Aug 21, 20240.28000.28000.26000.26000.260020,000
Aug 20, 20240.27000.27500.26000.27000.270035,700
Aug 19, 20240.24000.26500.24000.26500.265075,500
Aug 16, 20240.22500.24000.22000.24000.240053,600
Aug 15, 20240.21000.22500.21000.22500.225058,100
Aug 14, 20240.21500.21500.18500.20000.2000102,300
Aug 13, 20240.21500.21500.21000.21000.210030,100
Aug 12, 20240.22000.22500.22000.22000.220090,500
Aug 9, 20240.22500.22500.22500.22500.2250800
Aug 8, 20240.18500.22500.18500.22500.2250345,400
Aug 7, 20240.22500.22500.19500.19500.195055,700
Aug 6, 20240.23000.23000.21800.23000.230089,200
Aug 2, 20240.26000.26000.23000.23000.2300114,100
Aug 1, 20240.25000.26000.23500.23500.235079,400
Jul 31, 20240.24500.25000.24000.25000.250023,000
Jul 30, 20240.23000.24000.23000.23500.235015,100
Jul 29, 20240.23500.24000.23000.24000.240025,000
Jul 26, 20240.23500.24500.23500.23500.23506,200
Jul 25, 20240.24000.24000.23000.23000.230040,000
Jul 24, 20240.25000.25500.24000.24000.240026,600
Jul 23, 20240.25000.25000.24000.24500.245043,900
Jul 22, 20240.25000.25500.25000.25000.250077,700
Jul 19, 20240.24500.25500.24000.24000.240054,300
Jul 18, 20240.25000.25000.24500.25000.250033,700
Jul 17, 20240.27500.27500.25000.25500.2550196,500
Jul 16, 20240.28000.29000.27500.27500.2750134,200
Jul 15, 20240.27500.28500.27000.27500.275079,500
Jul 12, 20240.29000.30000.29000.30000.300023,700
Jul 11, 20240.27000.31500.27000.31000.310055,900
Jul 10, 20240.27000.30000.27000.30000.300021,700
Jul 9, 20240.27000.28000.27000.27000.27006,700
Jul 8, 20240.26500.28000.26500.28000.280020,500
Jul 5, 20240.26000.27500.26000.27500.2750132,500
Jul 4, 20240.27000.27000.27000.27000.2700-
Jul 3, 20240.26500.27000.24000.27000.270098,200
Jul 2, 20240.24000.24500.24000.24000.240011,600
Jun 28, 20240.25000.25000.25000.25000.2500-
Jun 27, 20240.25500.25500.25000.25000.250026,500
Jun 26, 20240.23500.25500.23500.25500.255044,400
Jun 25, 20240.27500.27500.25000.25000.250071,900
Jun 24, 20240.26000.26000.25500.25500.255036,100
Jun 21, 20240.28500.29000.26500.26500.265080,300
Jun 20, 20240.28000.29000.27500.28000.2800115,900
Jun 19, 20240.26000.27000.26000.27000.270013,000
Jun 18, 20240.26500.26500.26000.26500.265026,300
Jun 17, 20240.27000.27000.25500.26000.260097,800
Jun 14, 20240.25000.28000.25000.27000.2700197,900
Jun 13, 20240.27000.27500.25500.26000.260086,900
Jun 12, 20240.26000.27500.26000.27500.275086,500
Jun 11, 20240.26000.26000.25500.25500.255017,200
Jun 10, 20240.27000.27000.26500.26500.265019,600
Jun 7, 20240.26500.27500.25500.26500.2650116,700
Jun 6, 20240.26500.28500.26500.28000.2800112,500
Jun 5, 20240.26500.27000.26000.27000.2700116,200
Jun 4, 20240.27500.27500.25000.25500.2550112,500
Jun 3, 20240.28000.28500.28000.28000.280021,800
May 31, 20240.28500.29500.28000.28000.280083,900
May 30, 20240.30000.30000.28000.28000.2800113,400
May 29, 20240.30000.31000.30000.30500.3050209,300
May 28, 20240.31000.31000.30500.31000.3100130,600
May 27, 20240.31000.31000.30000.30000.3000133,700
May 24, 20240.29000.30500.29000.30500.305024,500
May 23, 20240.29000.29500.28500.29500.295025,600
May 22, 20240.32000.33500.30000.30000.3000187,600
May 21, 20240.33500.34500.32000.32000.3200422,200
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 9, 20240.28500.28500.27500.28000.2800150,500

Related Tickers

RSLV.V Reyna Silver Corp.
0.0700
+16.67%
 
APGO.V Apollo Silver Corp.
0.3300
+3.13%
 
AGAG.V Argenta Silver Corp.
0.3100
+5.08%
 
EDR.TO Endeavour Silver Corp.
4.9600
+5.76%
 
IPT.V IMPACT Silver Corp.
0.1850
+2.78%
 
DV.V Dolly Varden Silver Corporation
3.7200
-2.62%
 
AG.TO First Majestic Silver Corp.
8.22
+7.31%
 
SVRS.V Silver Storm Mining Ltd.
0.1400
+7.69%
 
GSVRF Guanajuato Silver Company Ltd.
0.1180
0.00%
 
DSV.TO Discovery Silver Corp.
2.7500
0.00%