1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Silver One Resources Inc (SVE)
  7. Historical

SVE

Silver One Resources Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Silver One Resources Inc SVE TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 6.67% 0.48 16:11:51
Open Price Low Price High Price Close Price Prev Close
0.45 0.45 0.48 0.48 0.45
more quote information »

SVE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4050.480.3950.4237366211,0490.07518.52%
1 Month0.4650.480.360.413945171,5060.0153.23%
3 Months0.530.590.360.4655207127,800-0.05-9.43%
6 Months0.730.790.360.5941357152,566-0.25-34.25%
1 Year0.650.940.360.6812699260,914-0.17-26.15%
3 Years0.180.940.1250.5011874284,1140.30166.67%
5 Years1.081.230.1250.5096992236,717-0.60-55.56%

SVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 0.45 0.015 3.45% 0.44 0.455 0.44 264,617
Oct 14 2021 0.435 0.025 6.1% 0.445 0.46 0.425 160,505
Oct 13 2021 0.41 0.015 3.8% 0.405 0.43 0.405 219,009
Oct 12 2021 0.395 -0.005 -1.25% 0.405 0.44 0.395 200,063
Oct 08 2021 0.40 -0.01 -2.44% 0.415 0.425 0.39 133,419
Oct 07 2021 0.41 0.025 6.49% 0.375 0.41 0.375 165,500
Oct 06 2021 0.385 0.005 1.32% 0.375 0.385 0.375 27,036
Oct 05 2021 0.38 0.00 0.0% 0.395 0.395 0.37 83,701
Oct 04 2021 0.38 0.00 0.0% 0.395 0.405 0.375 119,725
Oct 01 2021 0.38 0.00 0.0% 0.39 0.39 0.37 54,264
Sep 30 2021 0.38 0.00 0.0% 0.385 0.39 0.375 71,344
Sep 29 2021 0.38 0.015 4.11% 0.39 0.39 0.36 314,701
Sep 28 2021 0.365 -0.035 -8.75% 0.39 0.39 0.365 289,200
Sep 27 2021 0.40 -0.025 -5.88% 0.43 0.43 0.395 273,779
Sep 24 2021 0.425 -0.02 -4.49% 0.435 0.45 0.425 80,453
Sep 23 2021 0.445 -0.03 -6.32% 0.455 0.465 0.44 102,925
Sep 22 2021 0.475 0.03 6.74% 0.45 0.475 0.44 220,334
Sep 21 2021 0.445 -0.02 -4.3% 0.46 0.465 0.44 354,512
Sep 20 2021 0.465 -0.02 -4.12% 0.465 0.48 0.46 123,528
See More Historical Prices »


Your Recent History
TSXV
SVE
Silver One..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.