NameSilo Technologies Corp. (CSE:URL)
Canada
· Delayed Price · Currency is CAD 1.030
-0.010 (-0.96%)
May 13, 2025, 3:59 PM EDT
NameSilo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | - | -0.96% | 1,900 |
| 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 |
| Apr 16, 2025 | 0.93 | 0.93 | 0.87 | 0.88 | - | -2.22% | 40,922 |
| Apr 15, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | - | -1.10% | 28,775 |
| Apr 14, 2025 | 0.92 | 0.92 | 0.89 | 0.91 | - | -1.09% | 42,851 |
| Apr 11, 2025 | 0.83 | 0.93 | 0.82 | 0.92 | - | 10.84% | 131,203 |
| Apr 10, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | - | 2.47% | 86,500 |
| Apr 9, 2025 | 0.79 | 0.81 | 0.78 | 0.81 | - | 2.53% | 124,201 |
| Apr 8, 2025 | 0.78 | 0.80 | 0.77 | 0.79 | - | 2.60% | 134,679 |
| Apr 7, 2025 | 0.75 | 0.77 | 0.73 | 0.77 | - | 1.32% | 301,537 |
| Apr 4, 2025 | 0.77 | 0.80 | 0.75 | 0.76 | - | -6.17% | 138,689 |
| Apr 3, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | - | - | 170,055 |
| Apr 2, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | - | -1.22% | 9,317 |
| Apr 1, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | - | 1.23% | 82,601 |
| Mar 31, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | - | -2.41% | 43,720 |
| Mar 28, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | 1.22% | 166,600 |
| Mar 27, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | - | - | 23,699 |
| Mar 26, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | - | -1.20% | 14,500 |
| Mar 25, 2025 | 0.83 | 0.83 | 0.77 | 0.83 | - | - | 32,485 |
| Mar 24, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | - | 3.75% | 31,857 |
| Mar 21, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | - | 1.27% | 35,650 |
| Mar 20, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | -1.25% | 22,000 |
| Mar 19, 2025 | 0.81 | 0.81 | 0.78 | 0.80 | - | -1.23% | 41,522 |
| Mar 18, 2025 | 0.79 | 0.81 | 0.79 | 0.81 | - | 3.85% | 19,500 |
| Mar 17, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | - | - | 18,500 |
| Mar 14, 2025 | 0.76 | 0.83 | 0.75 | 0.78 | - | 2.63% | 209,894 |
| Mar 13, 2025 | 0.76 | 0.79 | 0.76 | 0.76 | - | 1.33% | 60,150 |
| Mar 12, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | - | 2.74% | 74,380 |
| Mar 11, 2025 | 0.71 | 0.74 | 0.70 | 0.73 | - | 1.39% | 106,635 |
| Mar 10, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | - | -1.37% | 32,920 |
| Mar 7, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | - | - | 58,650 |
| Mar 6, 2025 | 0.67 | 0.73 | 0.67 | 0.73 | - | 5.80% | 155,000 |
| Mar 5, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | - | 6.15% | 75,650 |
| Mar 4, 2025 | 0.67 | 0.67 | 0.62 | 0.65 | - | -2.99% | 197,377 |