NameSilo Technologies Corp. (CSE:URL)
Canada
· Delayed Price · Currency is CAD 1.050
-0.030 (-2.78%)
Jun 27, 2025, 12:14 PM EDT
NameSilo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.05 | 1.09 | 1.04 | 1.05 | - | -2.78% | 33,100 |
| Jun 26, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | - | - | 33,800 |
| Jun 25, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | - | - | 29,850 |
| Jun 24, 2025 | 1.01 | 1.08 | 1.01 | 1.08 | - | 5.88% | 237,994 |
| Jun 23, 2025 | 0.95 | 1.03 | 0.95 | 1.02 | - | 7.37% | 96,941 |
| Jun 20, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | - | -1.04% | 6,100 |
| Jun 19, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | - | -1.03% | 9,781 |
| Jun 18, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | - | -3.00% | 81,400 |
| Jun 17, 2025 | 0.99 | 1.00 | 0.95 | 1.00 | - | 2.04% | 105,016 |
| Jun 16, 2025 | 0.95 | 0.98 | 0.94 | 0.98 | - | 5.38% | 139,990 |
| Jun 13, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | - | -2.11% | 19,500 |
| Jun 12, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | - | -1.04% | 48,336 |
| Jun 11, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | - | 1.05% | 49,870 |
| Jun 10, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | - | - | 53,747 |
| Jun 9, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | - | -1.04% | 25,030 |
| Jun 6, 2025 | 0.94 | 0.97 | 0.93 | 0.96 | - | - | 97,470 |
| Jun 5, 2025 | 0.91 | 0.96 | 0.89 | 0.96 | - | 5.49% | 135,495 |
| Jun 4, 2025 | 0.92 | 0.93 | 0.89 | 0.91 | - | -4.21% | 148,090 |
| Jun 3, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | - | - | 63,479 |
| Jun 2, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | - | -3.06% | 17,800 |
| May 30, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | - | 2.08% | 15,625 |
| May 29, 2025 | 0.97 | 0.98 | 0.94 | 0.96 | - | -1.03% | 33,235 |
| May 28, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | - | 3.19% | 21,000 |
| May 27, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | - | -2.08% | 55,000 |
| May 26, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | - | -1.03% | 31,989 |
| May 23, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | - | 1.04% | 56,000 |
| May 22, 2025 | 0.95 | 0.98 | 0.95 | 0.96 | - | 2.13% | 49,352 |
| May 21, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | - | -6.00% | 81,821 |
| May 20, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | - | -1.96% | 35,019 |
| May 16, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | - | -1.92% | 46,596 |
| May 15, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | -0.95% | 25,600 |
| May 14, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | - | 1.94% | 40,528 |
| May 13, 2025 | 1.06 | 1.07 | 1.02 | 1.03 | - | -0.96% | 180,271 |
| May 12, 2025 | 1.03 | 1.08 | 1.02 | 1.04 | - | -0.95% | 162,920 |
| May 9, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | - | 3.96% | 76,303 |
| May 8, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | - | 4.12% | 62,519 |
| May 7, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | - | - | 11,500 |
| May 6, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | - | 2.11% | 47,024 |
| May 5, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | - | - | 52,000 |
| May 2, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | - | 2.15% | 61,300 |
| May 1, 2025 | 0.99 | 0.99 | 0.91 | 0.93 | - | -7.00% | 179,511 |
| Apr 30, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | - | 3.09% | 60,113 |
| Apr 29, 2025 | 0.96 | 1.00 | 0.96 | 0.97 | - | -3.00% | 37,790 |
| Apr 28, 2025 | 0.94 | 1.03 | 0.94 | 1.00 | - | 6.38% | 150,137 |
| Apr 25, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | - | 1.08% | 14,888 |
| Apr 24, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | - | -2.11% | 48,590 |
| Apr 23, 2025 | 0.95 | 0.99 | 0.94 | 0.95 | - | -1.04% | 171,713 |
| Apr 22, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | - | 2.13% | 14,801 |
| Apr 21, 2025 | 0.93 | 0.99 | 0.93 | 0.94 | - | 1.08% | 101,293 |
| Apr 17, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | - | 5.68% | 74,017 |