SLVRF | Silver One Resou | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Silver One Resou (SLVRF)

OTC

$0.33+$0.006 (+2.03%)

Price as of Oct 02, 2026

N/A
Market Cap
19.11%
1-Year Change
Silver
Industry

1 Month
-4.28%

Low Price$0.30

High Price$0.35
3 Months
+16.09%

Low Price$0.26

High Price$0.36
1 Year
+19.11%

Low Price$0.22

High Price$0.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.31	0.33	0.31	0.33	+2.03%	48,325
10/01/2026	0.32	0.33	0.31	0.32	-4.50%	184,779
09/30/2026	0.33	0.34	0.31	0.33	+3.00%	117,756
09/29/2026	0.29	0.34	0.29	0.32	-4.59%	135,660
09/28/2026	0.32	0.35	0.31	0.34	+6.03%	560,679
09/25/2026	0.31	0.33	0.30	0.32	+7.70%	90,870
09/24/2026	0.30	0.32	0.29	0.30	-2.20%	112,852
09/23/2026	0.32	0.32	0.30	0.30	-9.60%	59,953
09/22/2026	0.31	0.34	0.31	0.34	+4.70%	134,825
09/21/2026	0.35	0.35	0.31	0.32	+4.46%	176,832
09/18/2026	0.32	0.34	0.30	0.31	-6.76%	145,639
09/17/2026	0.33	0.36	0.30	0.33	+9.93%	311,729
09/16/2026	0.30	0.32	0.30	0.30	-2.41%	124,011
09/15/2026	0.32	0.33	0.30	0.31	-1.88%	120,221
09/14/2026	0.31	0.32	0.30	0.31	-0.16%	187,964
09/11/2026	0.33	0.34	0.31	0.31	+1.23%	254,123
09/10/2026	0.33	0.35	0.31	0.31	-7.71%	459,435
09/09/2026	0.35	0.35	0.33	0.34	-1.52%	284,053
09/08/2026	0.35	0.37	0.34	0.34	-1.13%	235,300
09/04/2026	0.37	0.37	0.33	0.35	-2.95%	194,715
09/03/2026	0.34	0.36	0.33	0.36	+4.68%	321,591
09/02/2026	0.30	0.34	0.30	0.34	+8.33%	295,307
09/01/2026	0.31	0.33	0.31	0.31	-2.49%	158,671
08/31/2026	0.34	0.34	0.32	0.32	-2.87%	509,812
08/28/2026	0.35	0.38	0.32	0.33	-4.58%	743,858
08/27/2026	0.33	0.35	0.32	0.35	+6.43%	479,235
08/26/2026	0.34	0.34	0.31	0.33	-3.74%	164,534
08/25/2026	0.33	0.34	0.31	0.34	+6.85%	217,771
08/24/2026	0.32	0.34	0.32	0.32	-5.40%	211,870
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