S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Silver One Resou (SLVRF)

OTC

$0.34+$0.01 (+3.84%)

Price as of Aug 21, 2026

N/A
Market Cap
36.73%
1-Year Change
Silver
Industry

1 Month
+19.89%

Low Price$0.27

High Price$0.34
3 Months
-9.46%

Low Price$0.26

High Price$0.40
1 Year
+36.73%

Low Price$0.22

High Price$0.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	0.33	0.34	0.32	0.34	+3.84%	550,048
08/20/2026	0.30	0.33	0.30	0.32	+5.77%	217,458
08/19/2026	0.29	0.33	0.29	0.31	+7.72%	386,685
08/18/2026	0.31	0.31	0.28	0.28	-7.31%	288,866
08/17/2026	0.32	0.33	0.29	0.31	-0.36%	360,634
08/14/2026	0.29	0.32	0.29	0.31	+2.21%	515,807
08/13/2026	0.31	0.33	0.29	0.30	+0.60%	188,094
08/12/2026	0.34	0.34	0.29	0.30	-9.91%	562,090
08/11/2026	0.35	0.35	0.30	0.33	-3.74%	208,233
08/10/2026	0.34	0.35	0.33	0.34	+4.64%	194,911
08/07/2026	0.31	0.33	0.30	0.33	+8.45%	277,733
08/06/2026	0.29	0.31	0.29	0.30	+1.88%	431,457
08/05/2026	0.27	0.30	0.27	0.30	+8.15%	359,332
08/04/2026	0.26	0.28	0.26	0.28	+3.31%	316,589
08/03/2026	0.27	0.27	0.27	0.27	-1.41%	23,369
07/31/2026	0.28	0.28	0.27	0.27	-2.70%	156,082
07/30/2026	0.28	0.29	0.27	0.28	+1.24%	164,557
07/29/2026	0.28	0.30	0.27	0.27	0.00%	113,476
07/28/2026	0.29	0.29	0.27	0.27	-4.69%	82,683
07/27/2026	0.28	0.29	0.27	0.29	+3.05%	37,582
07/24/2026	0.30	0.30	0.27	0.28	+2.23%	65,699
07/23/2026	0.29	0.30	0.27	0.27	-7.03%	69,198
07/22/2026	0.30	0.30	0.28	0.29	+5.09%	256,044
07/21/2026	0.27	0.29	0.27	0.28	+3.49%	262,066
07/20/2026	0.28	0.28	0.27	0.27	+0.30%	51,953
07/17/2026	0.26	0.27	0.26	0.27	+4.75%	148,704
07/16/2026	0.30	0.30	0.26	0.26	-5.19%	207,574
07/15/2026	0.28	0.28	0.27	0.27	+2.60%	29,253
07/14/2026	0.27	0.29	0.26	0.26	-3.86%	105,988
07/13/2026	0.28	0.28	0.26	0.27	-3.55%	168,187
07/10/2026	0.27	0.29	0.27	0.28	+2.39%	107,648
07/09/2026	0.24	0.29	0.24	0.28	+1.19%	156,449
07/08/2026	0.26	0.28	0.26	0.28	-1.39%	124,098
07/07/2026	0.29	0.29	0.27	0.28	-2.34%	492,365
07/06/2026	0.28	0.29	0.28	0.29	+1.99%	124,093
07/02/2026	0.27	0.31	0.27	0.28	+4.67%	254,611
07/01/2026	0.28	0.28	0.23	0.27	-1.04%	259,675
06/30/2026	0.25	0.28	0.25	0.27	+0.90%	291,284
06/29/2026	0.26	0.28	0.25	0.27	-3.32%	418,688
06/26/2026	0.30	0.30	0.25	0.28	+7.67%	134,900
06/25/2026	0.25	0.27	0.25	0.26	+0.13%	310,007
06/24/2026	0.22	0.28	0.22	0.26	-3.01%	660,569
06/23/2026	0.27	0.28	0.26	0.27	-1.85%	231,063
06/22/2026	0.27	0.29	0.27	0.27	-6.90%	128,908
06/18/2026	0.30	0.32	0.28	0.29	-6.48%	305,601
06/17/2026	0.31	0.33	0.31	0.31	-3.67%	223,140
06/16/2026	0.30	0.33	0.30	0.32	+3.84%	82,493
06/15/2026	0.33	0.33	0.31	0.31	+3.33%	317,481
06/12/2026	0.27	0.33	0.27	0.30	-4.85%	215,137
06/11/2026	0.28	0.32	0.27	0.32	+9.75%	303,976
06/10/2026	0.29	0.29	0.27	0.29	+1.09%	266,140
06/09/2026	0.29	0.30	0.27	0.28	-2.56%	315,921
06/08/2026	0.30	0.30	0.29	0.29	-2.77%	444,770
06/05/2026	0.34	0.35	0.30	0.30	-14.29%	580,260
06/04/2026	0.35	0.36	0.32	0.35	+1.16%	147,345
06/03/2026	0.36	0.36	0.34	0.35	-2.81%	189,996
06/02/2026	0.32	0.38	0.32	0.36	-4.30%	125,230
06/01/2026	0.36	0.38	0.36	0.37	-1.35%	81,266
05/29/2026	0.39	0.40	0.38	0.38	-3.31%	212,425
05/28/2026	0.36	0.40	0.35	0.39	+3.68%	168,106
05/27/2026	0.35	0.40	0.35	0.38	-5.73%	86,639
05/26/2026	0.35	0.40	0.35	0.40	+9.43%	183,776
05/22/2026	0.35	0.36	0.35	0.36	-1.46%	34,338
05/21/2026	0.33	0.37	0.33	0.37	+2.81%	68,396
05/20/2026	0.36	0.38	0.34	0.36	+3.42%	167,503
05/19/2026	0.38	0.38	0.35	0.35	-6.70%	136,119
05/18/2026	0.38	0.39	0.35	0.37	-1.53%	105,978
05/15/2026	0.35	0.40	0.35	0.38	-7.19%	175,229
05/14/2026	0.40	0.43	0.40	0.41	-2.82%	126,114
05/13/2026	0.42	0.43	0.41	0.42	-0.47%	152,932
05/12/2026	0.39	0.45	0.39	0.42	+6.16%	275,436
05/11/2026	0.32	0.43	0.32	0.40	+6.65%	745,726
05/08/2026	0.35	0.39	0.35	0.37	+2.98%	340,731
05/07/2026	0.39	0.42	0.36	0.36	-1.63%	702,517
05/06/2026	0.34	0.39	0.34	0.37	+11.48%	513,245
05/05/2026	0.35	0.35	0.32	0.33	-2.73%	206,377
05/04/2026	0.38	0.38	0.34	0.34	-5.55%	128,674
05/01/2026	0.34	0.36	0.34	0.36	+6.59%	326,043
04/30/2026	0.34	0.36	0.33	0.34	-0.30%	114,357
04/29/2026	0.36	0.36	0.33	0.34	-1.46%	301,721
04/28/2026	0.35	0.37	0.33	0.34	-3.92%	373,351
04/27/2026	0.35	0.38	0.35	0.36	-2.43%	203,576
04/24/2026	0.35	0.38	0.35	0.37	-1.90%	151,265
04/23/2026	0.38	0.38	0.36	0.37	-4.50%	192,527
04/22/2026	0.39	0.41	0.39	0.39	-1.14%	241,662
04/21/2026	0.43	0.43	0.38	0.40	-7.69%	200,818
04/20/2026	0.44	0.45	0.42	0.43	-1.29%	154,875
04/17/2026	0.41	0.47	0.41	0.43	+0.37%	254,401
04/16/2026	0.41	0.44	0.41	0.43	+5.61%	346,500
04/15/2026	0.43	0.45	0.41	0.41	-2.60%	237,730
04/14/2026	0.40	0.43	0.40	0.42	+7.39%	238,340
04/13/2026	0.40	0.42	0.38	0.39	+0.28%	411,981
04/10/2026	0.43	0.43	0.38	0.39	-3.14%	242,367
04/09/2026	0.39	0.42	0.37	0.40	+4.89%	361,013
04/08/2026	0.39	0.43	0.38	0.38	-0.18%	288,900
04/07/2026	0.42	0.42	0.36	0.38	-1.25%	520,970
04/06/2026	0.42	0.42	0.37	0.39	+3.02%	251,718
04/02/2026	0.41	0.41	0.37	0.38	-6.84%	172,183
04/01/2026	0.43	0.44	0.40	0.41	-5.23%	364,153
03/31/2026	0.36	0.43	0.36	0.43	+15.66%	732,470