SVE

Silver One Resources Historical Data - SVE

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Silver One Resources Inc SVE TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.005 -1.3% 0.38 14:56:05
Open Price Low Price High Price Close Price Previous Close
0.39 0.38 0.40 0.38 0.385
more quote information »

SVE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.410.430.370.3914907163,687-0.03-7.32%
1 Month0.4250.520.370.4408764160,029-0.045-10.59%
3 Months0.490.520.360.4337054196,677-0.11-22.45%
6 Months0.730.730.360.4867854156,831-0.35-47.95%
1 Year0.650.940.360.6475277238,208-0.27-41.54%
3 Years0.130.940.130.503795289,9320.25192.31%
5 Years0.931.110.1250.4968076237,924-0.55-59.14%

SVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 0.38 -0.005 -1.3% 0.39 0.40 0.38 123,829
Dec 03 2021 0.385 0.00 0.0% 0.395 0.395 0.37 183,395
Dec 02 2021 0.385 -0.01 -2.53% 0.405 0.415 0.385 229,416
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
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211207 05:06:31