SVE

Silver One Resources Historical Data - SVE

SVE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.405 -0.025 -5.81% 0.43 0.43 0.40 168,563
Jan 20 2022 0.43 -0.005 -1.15% 0.44 0.455 0.42 304,288
Jan 19 2022 0.435 0.045 11.54% 0.39 0.435 0.385 1,434,027
Jan 18 2022 0.39 0.005 1.3% 0.39 0.40 0.385 152,435
Jan 17 2022 0.385 -0.015 -3.75% 0.39 0.39 0.38 123,771
Jan 14 2022 0.40 0.00 0.0% 0.395 0.40 0.395 28,951
Jan 13 2022 0.40 -0.005 -1.23% 0.42 0.42 0.395 39,791
Jan 12 2022 0.405 0.01 2.53% 0.405 0.425 0.40 158,619
Jan 11 2022 0.395 0.005 1.28% 0.39 0.40 0.39 47,845
Jan 10 2022 0.39 -0.01 -2.5% 0.40 0.40 0.39 28,841
Jan 07 2022 0.40 -0.01 -2.44% 0.41 0.41 0.39 165,233
Jan 06 2022 0.41 -0.03 -6.82% 0.425 0.425 0.41 63,302
Jan 05 2022 0.44 0.02 4.76% 0.425 0.44 0.405 205,364
Jan 04 2022 0.42 0.00 0.0% 0.41 0.43 0.41 123,938
Jan 03 2022 0.42 0.00 +0.00% 0.425 0.425 0.41 0
Dec 31 2021 0.42 0.005 1.2% 0.425 0.425 0.41 125,022
Dec 30 2021 0.415 -0.015 -3.49% 0.425 0.425 0.41 69,671
Dec 29 2021 0.43 -0.005 -1.15% 0.435 0.44 0.405 218,419
Dec 28 2021 0.435 0.00 +0.00% 0.44 0.44 0.43 0
Dec 27 2021 0.435 0.00 +0.00% 0.44 0.44 0.43 0
Dec 24 2021 0.435 0.00 +0.00% 0.44 0.44 0.43 0
Dec 24 2021 0.435 0.005 1.16% 0.44 0.44 0.43 10,860
Dec 23 2021 0.43 0.01 2.38% 0.43 0.44 0.425 159,511
Dec 22 2021 0.42 -0.005 -1.18% 0.43 0.43 0.415 62,972
Dec 21 2021 0.425 0.01 2.41% 0.43 0.44 0.41 207,651
Dec 20 2021 0.415 -0.015 -3.49% 0.425 0.435 0.405 69,023
Dec 17 2021 0.43 0.03 7.5% 0.39 0.435 0.39 274,982
Dec 16 2021 0.40 0.025 6.67% 0.395 0.405 0.39 118,950
Dec 15 2021 0.375 0.00 0.0% 0.375 0.375 0.365 147,658
Dec 14 2021 0.375 -0.015 -3.85% 0.39 0.39 0.37 201,060
Dec 13 2021 0.39 -0.01 -2.5% 0.40 0.405 0.385 125,368
Dec 10 2021 0.40 0.015 3.9% 0.415 0.415 0.375 217,744
Dec 09 2021 0.385 0.005 1.32% 0.39 0.40 0.38 138,248
Dec 08 2021 0.38 -0.005 -1.3% 0.39 0.39 0.375 102,008
Dec 07 2021 0.385 0.005 1.32% 0.39 0.41 0.38 553,792
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% 0.385 0.385 0.385 0
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
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
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:20220122 21:00:47