SVE

Silver One Resources Historical Data

SVE Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 0.395 0.00 0.0% 0.40 0.41 0.385 225,714
Nov 30 2021 0.395 -0.025 -5.95% 0.43 0.43 0.39 129,670
Nov 29 2021 0.42 0.01 2.44% 0.41 0.425 0.405 50,238
Nov 26 2021 0.41 -0.015 -3.53% 0.43 0.43 0.40 204,200
Nov 25 2021 0.425 -0.01 -2.3% 0.44 0.44 0.415 71,590
Nov 24 2021 0.435 -0.01 -2.25% 0.45 0.45 0.42 135,771
Nov 23 2021 0.445 -0.01 -2.2% 0.45 0.45 0.43 170,256
Nov 22 2021 0.455 0.005 1.11% 0.445 0.46 0.44 116,160
Nov 19 2021 0.45 0.00 0.0% 0.465 0.465 0.445 72,540
Nov 18 2021 0.45 -0.015 -3.23% 0.465 0.47 0.45 102,072
Nov 17 2021 0.465 -0.01 -2.11% 0.47 0.51 0.46 182,449
Nov 16 2021 0.475 -0.025 -5.0% 0.495 0.50 0.475 131,415
Nov 15 2021 0.50 0.005 1.01% 0.50 0.51 0.485 106,210
Nov 12 2021 0.495 -0.005 -1.0% 0.50 0.52 0.49 193,638
Nov 11 2021 0.50 0.045 9.89% 0.47 0.51 0.47 242,018
Nov 10 2021 0.455 0.015 3.41% 0.45 0.465 0.45 356,067
Nov 09 2021 0.44 0.00 0.0% 0.445 0.455 0.44 117,410
Nov 08 2021 0.44 0.005 1.15% 0.425 0.46 0.425 180,353
Nov 05 2021 0.435 0.00 +0.00% 0.43 0.435 0.425 0
Nov 05 2021 0.435 0.01 2.35% 0.43 0.435 0.425 126,351
Nov 04 2021 0.425 0.01 2.41% 0.415 0.43 0.41 101,753
Nov 03 2021 0.415 0.005 1.22% 0.42 0.42 0.40 94,450
Nov 02 2021 0.41 -0.015 -3.53% 0.42 0.43 0.405 188,211
Nov 01 2021 0.425 0.00 0.0% 0.43 0.44 0.41 162,399
Oct 29 2021 0.425 0.01 2.41% 0.435 0.435 0.365 2,500,436
Oct 28 2021 0.415 -0.02 -4.6% 0.425 0.44 0.41 217,716
Oct 27 2021 0.435 -0.02 -4.4% 0.455 0.46 0.43 195,753
Oct 26 2021 0.455 -0.015 -3.19% 0.485 0.485 0.45 271,636
Oct 25 2021 0.47 -0.02 -4.08% 0.50 0.51 0.47 163,686
Oct 22 2021 0.49 0.005 1.03% 0.50 0.52 0.475 148,329
Oct 21 2021 0.485 0.00 0.0% 0.475 0.50 0.47 69,371
Oct 20 2021 0.485 0.005 1.04% 0.485 0.51 0.47 60,974
Oct 19 2021 0.48 0.00 0.0% 0.49 0.51 0.47 180,038
Oct 18 2021 0.48 0.03 6.67% 0.45 0.48 0.45 191,660
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 11 2021 0.40 0.00 +0.00% 0.415 0.425 0.39 0
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
Sep 17 2021 0.485 0.00 0.0% 0.50 0.50 0.47 93,018
Sep 16 2021 0.485 0.01 2.11% 0.47 0.485 0.465 69,366
Sep 15 2021 0.475 -0.015 -3.06% 0.465 0.50 0.465 74,726
Sep 14 2021 0.49 0.015 3.16% 0.485 0.50 0.475 99,500
Sep 13 2021 0.475 -0.025 -5.0% 0.49 0.50 0.475 262,682
Sep 10 2021 0.50 -0.01 -1.96% 0.52 0.53 0.50 114,834
Sep 09 2021 0.51 -0.03 -5.56% 0.52 0.52 0.51 29,202
Sep 08 2021 0.54 -0.01 -1.82% 0.58 0.58 0.53 14,230
Sep 07 2021 0.55 0.02 3.77% 0.53 0.59 0.53 187,330
Sep 06 2021 0.53 0.00 +0.00% 0.51 0.53 0.50 0
Sep 03 2021 0.53 0.03 6.0% 0.51 0.53 0.50 136,353


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.