Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.5900	0.6200	0.5800	0.6100	578,730	+0.06(+10.91%)
Feb 05, 2026	0.6000	0.6300	0.5500	0.5500	1,215,730	-0.11(-16.67%)
Feb 04, 2026	0.7200	0.7300	0.6300	0.6600	529,694	-0.04(-5.71%)
Feb 03, 2026	0.6600	0.7200	0.6450	0.7000	718,787	+0.07(+11.11%)
Feb 02, 2026	0.6300	0.6700	0.5900	0.6300	1,000,527	-0.04(-5.97%)
Jan 30, 2026	0.6700	0.7300	0.6300	0.6700	1,014,555	-0.13(-16.25%)
Jan 29, 2026	0.8200	0.8200	0.7000	0.8000	795,081	-0.02(-2.44%)
Jan 28, 2026	0.8500	0.8500	0.7800	0.8200	586,139	-0.03(-3.53%)
Jan 27, 2026	0.8600	0.8600	0.7900	0.8500	682,030	-0.01(-1.16%)
Jan 26, 2026	0.8800	0.9500	0.8400	0.8600	1,784,298	+0.03(+3.61%)
Jan 23, 2026	0.8600	0.8900	0.8200	0.8300	529,425	+0.00(+0.00%)
Jan 22, 2026	0.7900	0.8500	0.7800	0.8300	567,144	+0.05(+6.41%)
Jan 21, 2026	0.8100	0.8100	0.7600	0.7800	1,072,873	-0.02(-2.50%)
Jan 20, 2026	0.8700	0.8800	0.7900	0.8000	1,402,304	-0.06(-6.98%)
Jan 19, 2026	0.8300	0.8800	0.7900	0.8600	1,164,957	+0.03(+3.61%)
Jan 16, 2026	0.8200	0.8400	0.7750	0.8300	869,094	+0.03(+3.75%)
Jan 15, 2026	0.7100	0.8400	0.7100	0.8000	1,183,231	+0.05(+6.67%)
Jan 14, 2026	0.6600	0.7500	0.6600	0.7500	1,426,759	+0.06(+9.49%)
Jan 13, 2026	0.6700	0.7900	0.6600	0.6850	4,052,019	+0.04(+5.38%)
Jan 12, 2026	0.6200	0.6800	0.6200	0.6500	1,630,682	+0.04(+6.56%)
Jan 09, 2026	0.6000	0.6100	0.5800	0.6100	410,559	+0.02(+3.39%)
Jan 08, 2026	0.6000	0.6000	0.5700	0.5900	535,563	-0.04(-6.35%)
Jan 07, 2026	0.6300	0.6300	0.5900	0.6300	380,803	-0.01(-1.56%)
Jan 06, 2026	0.6400	0.6600	0.6200	0.6400	533,612	-0.01(-1.54%)
Jan 05, 2026	0.6300	0.6500	0.6100	0.6500	513,718	+0.03(+4.84%)
Jan 02, 2026	0.6300	0.6400	0.5900	0.6200	638,088	+0.00(+0.00%)
Dec 31, 2025				0.6200	0	-0.03(-4.62%)
Dec 30, 2025	0.6000	0.6500	0.6000	0.6500	784,063	+0.05(+8.33%)
Dec 29, 2025	0.5800	0.6000	0.5500	0.6000	1,040,843	+0.03(+5.26%)
Dec 24, 2025				0.5700	0	-0.03(-5.00%)
Dec 23, 2025	0.5800	0.6000	0.5500	0.6000	592,299	+0.03(+5.26%)
Dec 22, 2025	0.5600	0.5800	0.5300	0.5700	287,294	+0.03(+5.56%)
Dec 19, 2025	0.5100	0.5500	0.5100	0.5400	390,792	+0.03(+5.88%)
Dec 18, 2025	0.5600	0.5600	0.4950	0.5100	730,866	-0.07(-12.07%)
Dec 17, 2025	0.5700	0.6000	0.5600	0.5800	611,028	+0.04(+7.41%)
Dec 16, 2025	0.5400	0.5550	0.5200	0.5400	307,398	-0.01(-1.82%)
Dec 15, 2025	0.5300	0.5500	0.5000	0.5500	478,661	+0.06(+12.24%)
Dec 12, 2025	0.5200	0.5500	0.4750	0.4900	1,068,020	-0.03(-5.77%)
Dec 11, 2025	0.4600	0.6000	0.4450	0.5200	1,320,425	+0.07(+15.56%)
Dec 10, 2025	0.4600	0.4600	0.4300	0.4500	190,759	+0.00(+0.00%)
Dec 09, 2025	0.4100	0.4650	0.4100	0.4500	902,729	+0.05(+12.50%)
Dec 08, 2025	0.4050	0.4200	0.3900	0.4000	73,323	-0.01(-2.44%)
Dec 05, 2025	0.4250	0.4350	0.4100	0.4100	89,215	-0.01(-2.38%)
Dec 04, 2025	0.4650	0.4650	0.4000	0.4200	269,765	-0.04(-8.70%)
Dec 03, 2025	0.4400	0.4650	0.4300	0.4600	321,777	+0.01(+2.22%)
Dec 02, 2025	0.4400	0.4500	0.4100	0.4500	248,018	+0.02(+4.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Silver One Resources Inc (TSV:SVE)

Historical Prices

Starting at $3.75/week.

Subscribe Today