NameSilo Technologies Corp. (CSE:URL)
Canada
· Delayed Price · Currency is CAD 1.370
-0.010 (-0.72%)
Aug 15, 2025, 3:25 PM EDT
NameSilo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | - | -2.13% | 190,360 |
| Aug 13, 2025 | 1.40 | 1.44 | 1.39 | 1.41 | - | 2.92% | 65,828 |
| Aug 12, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | - | -0.72% | 29,504 |
| Aug 11, 2025 | 1.31 | 1.38 | 1.28 | 1.38 | - | 6.15% | 65,927 |
| Aug 8, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | - | -2.26% | 18,309 |
| Aug 7, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | - | -3.62% | 102,488 |
| Aug 6, 2025 | 1.24 | 1.40 | 1.24 | 1.38 | - | 10.40% | 267,421 |
| Aug 5, 2025 | 1.20 | 1.26 | 1.18 | 1.25 | - | 4.17% | 120,225 |
| Aug 1, 2025 | 1.26 | 1.26 | 1.20 | 1.20 | - | -0.83% | 12,510 |
| Jul 31, 2025 | 1.28 | 1.28 | 1.16 | 1.21 | - | - | 61,699 |
| Jul 30, 2025 | 1.23 | 1.27 | 1.20 | 1.21 | - | -2.42% | 32,977 |
| Jul 29, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | - | -3.13% | 48,336 |
| Jul 28, 2025 | 1.29 | 1.33 | 1.28 | 1.28 | - | -0.78% | 64,019 |
| Jul 25, 2025 | 1.30 | 1.32 | 1.24 | 1.29 | - | - | 71,883 |
| Jul 24, 2025 | 1.40 | 1.40 | 1.27 | 1.29 | - | -0.77% | 98,200 |
| Jul 23, 2025 | 1.34 | 1.39 | 1.24 | 1.30 | - | -6.47% | 142,025 |
| Jul 22, 2025 | 1.29 | 1.39 | 1.28 | 1.39 | - | 7.75% | 262,304 |
| Jul 21, 2025 | 1.15 | 1.29 | 1.15 | 1.29 | - | 8.40% | 94,256 |
| Jul 18, 2025 | 1.22 | 1.22 | 1.17 | 1.19 | - | -1.65% | 119,830 |
| Jul 17, 2025 | 1.22 | 1.22 | 1.12 | 1.21 | - | -0.82% | 17,932 |
| Jul 16, 2025 | 1.25 | 1.33 | 1.17 | 1.22 | - | -2.40% | 171,688 |
| Jul 15, 2025 | 1.22 | 1.25 | 1.21 | 1.25 | - | 4.17% | 83,340 |
| Jul 14, 2025 | 1.12 | 1.21 | 1.12 | 1.20 | - | 5.26% | 113,097 |
| Jul 11, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | - | 2.70% | 97,653 |
| Jul 10, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | - | 0.91% | 96,330 |
| Jul 9, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | - | 0.92% | 75,290 |
| Jul 8, 2025 | 1.05 | 1.09 | 1.01 | 1.09 | - | 5.83% | 86,880 |
| Jul 7, 2025 | 1.09 | 1.10 | 1.03 | 1.03 | - | -0.96% | 37,850 |
| Jul 4, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | - | -1.89% | 27,937 |
| Jul 3, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | - | -0.93% | 7,400 |
| Jul 2, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | - | -0.93% | 20,720 |
| Jun 30, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | - | 2.86% | 16,126 |
| 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 |