Canada markets open in 3 hours 5 minutes

Sun Summit Minerals Corp. (SMN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2200-0.0100 (-4.35%)
At close: 03:50PM EDT
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20240.23000.24000.22000.22000.2200158,200
Oct 04, 20240.23000.24000.22000.23000.2300374,000
Oct 03, 20240.25000.25000.23000.23000.2300374,700
Oct 02, 20240.20000.28000.19000.25000.25002,048,100
Oct 01, 20240.16000.17000.16000.16000.160099,300
Sept 30, 20240.17000.17000.16000.16000.1600365,500
Sept 27, 20240.17000.17000.17000.17000.170073,500
Sept 26, 20240.18000.18000.17000.17000.1700131,200
Sept 25, 20240.17000.18000.17000.18000.180077,700
Sept 24, 20240.16000.18000.16000.18000.1800199,100
Sept 23, 20240.17000.17000.17000.17000.170037,000
Sept 20, 20240.18000.18000.17000.17000.1700287,600
Sept 19, 20240.17000.18000.17000.17000.1700119,900
Sept 18, 20240.16000.16000.16000.16000.16001,000
Sept 17, 20240.17000.17000.16000.17000.170049,500
Sept 16, 20240.17000.17000.17000.17000.1700118,200
Sept 13, 20240.17000.17000.17000.17000.170082,800
Sept 12, 20240.18000.18000.17000.17000.1700277,700
Sept 11, 20240.17000.17000.16000.17000.170026,300
Sept 10, 20240.16000.17000.16000.17000.170041,500
Sept 09, 20240.17000.19000.17000.17000.1700120,800
Sept 06, 20240.19000.19000.18000.18000.1800151,500
Sept 05, 20240.19000.19000.18000.19000.1900316,200
Sept 04, 20240.20000.20000.19000.19000.190065,800
Sept 03, 20240.22000.22000.20000.20000.2000122,300
Aug 30, 20240.22000.22000.21000.22000.2200319,200
Aug 29, 20240.21000.24000.21000.22000.2200876,200
Aug 28, 20240.19000.21000.19000.20000.200012,900
Aug 27, 20240.19000.19000.18000.19000.1900146,200
Aug 26, 20240.20000.21000.18000.19000.1900127,000
Aug 23, 20240.17000.20000.15000.20000.2000787,000
Aug 22, 20240.20000.20000.20000.20000.2000900
Aug 21, 20240.22000.22000.19000.20000.200067,900
Aug 20, 20240.22000.22000.22000.22000.2200-
Aug 19, 20240.19000.22000.19000.22000.2200165,800
Aug 16, 20240.19000.19000.18000.19000.190026,500
Aug 15, 20240.18000.18000.18000.18000.18003,000
Aug 14, 20240.18000.18000.18000.18000.18003,000
Aug 13, 20240.19000.19000.19000.19000.1900300
Aug 12, 20240.19000.19000.19000.19000.19001,000
Aug 09, 20240.19000.19000.19000.19000.190016,600
Aug 08, 20240.19000.19000.19000.19000.190011,000
Aug 07, 20240.19000.20000.19000.20000.200014,300
Aug 06, 20240.17000.20000.16000.19000.190038,500
Aug 02, 20240.21000.21000.21000.21000.210018,500
Aug 01, 20240.21000.21000.19000.21000.210034,700
Jul 31, 20240.19000.19000.19000.19000.19007,000
Jul 30, 20240.19000.19000.19000.19000.190061,600
Jul 29, 20240.21000.21000.20000.20000.20006,800
Jul 26, 20240.20000.21000.20000.20000.200037,700
Jul 25, 20240.23000.23000.20000.20000.200037,000
Jul 24, 20240.23000.23000.23000.23000.23001,500
Jul 23, 20240.21000.21000.20000.20000.20005,000
Jul 22, 20240.21000.24000.21000.24000.240020,300
Jul 19, 20240.24000.24000.24000.24000.2400-
Jul 18, 20240.24000.24000.24000.24000.2400-
Jul 17, 20240.24000.24000.24000.24000.2400500
Jul 16, 20240.25000.25000.24000.24000.240010,200
Jul 15, 20240.25000.25000.25000.25000.25007,900
Jul 12, 20240.25000.25000.25000.25000.25001,500
Jul 11, 20240.20000.23000.20000.23000.230047,500
Jul 10, 20240.20000.20000.20000.20000.200063,600
Jul 09, 20240.20000.20000.20000.20000.20006,000
Jul 08, 20240.18000.19000.18000.18000.180011,300
Jul 05, 20240.19000.19000.19000.19000.1900500
Jul 04, 20240.19000.19000.19000.19000.1900-
Jul 03, 20240.18000.19000.17000.19000.190011,600
Jul 02, 20240.19000.19000.19000.19000.19002,200
Jun 28, 20240.18000.18000.18000.18000.180011,500
Jun 27, 20240.18000.19000.17000.18000.180087,700
Jun 26, 20240.21000.21000.21000.21000.210018,900
Jun 25, 20240.23000.23000.21000.21000.21008,100
Jun 24, 20240.23000.23000.23000.23000.2300-
Jun 21, 20240.23000.23000.23000.23000.23007,000
Jun 20, 20240.23000.23000.22000.23000.230033,000
Jun 19, 20240.23000.23000.23000.23000.230012,000
Jun 18, 20240.21000.23000.21000.23000.23006,300
Jun 17, 20240.23000.23000.23000.23000.2300-
Jun 14, 20240.23000.23000.22000.23000.230021,700
Jun 13, 20240.24000.24000.23000.23000.230012,000
Jun 12, 20240.25000.25000.25000.25000.250017,100
Jun 11, 20240.23000.25000.23000.25000.25008,500
Jun 10, 20240.23000.23000.23000.23000.2300-
Jun 07, 20240.25000.25000.23000.23000.230053,000
Jun 06, 20240.25000.26000.25000.26000.260020,000
Jun 05, 20240.24000.24000.24000.24000.240014,000
Jun 04, 20240.25000.25000.24000.24000.240032,500
Jun 03, 20240.26000.26000.26000.26000.260018,100
May 31, 20240.27000.27000.26000.26000.260016,500
May 30, 20240.25000.28000.24000.27000.2700234,500
May 29, 20240.29000.29000.26000.28000.280064,700
May 28, 20240.29000.30000.29000.29000.2900162,500
May 27, 20240.26000.28000.26000.27000.2700206,500
May 24, 20240.26000.27000.25000.25000.250083,300
May 23, 20240.26000.26000.26000.26000.260020,000
May 22, 20240.28000.28000.27000.27000.270024,600
May 21, 20240.30000.31000.28000.28000.280044,100
May 17, 20240.29000.30000.29000.30000.30008,000
May 16, 20240.28000.28000.28000.28000.28004,000
May 15, 20240.32000.32000.29000.29000.290066,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...