Sun Summit Minerals Corp. (SMN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2700

-0.0050

(-1.82%)

At close: 03:08PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	22,500
May 16, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	14,700
May 13, 2022	0.2700	0.2700	0.2600	0.2700	0.2700	11,700
May 12, 2022	0.3000	0.3100	0.2700	0.2700	0.2700	69,900
May 11, 2022	0.2900	0.3100	0.2900	0.3100	0.3100	20,500
May 10, 2022	0.3000	0.3000	0.2800	0.2900	0.2900	82,500
May 09, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	32,500
May 06, 2022	0.2900	0.3100	0.2800	0.3100	0.3100	67,700
May 05, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	43,100
May 04, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	8,000
May 03, 2022	0.3100	0.3300	0.3100	0.3200	0.3200	50,300
May 02, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	60,000
Apr 29, 2022	0.3200	0.3300	0.3200	0.3200	0.3200	37,700
Apr 28, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	13,500
Apr 27, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	58,100
Apr 26, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	109,000
Apr 25, 2022	0.3600	0.3600	0.3300	0.3400	0.3400	142,800
Apr 22, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	206,300
Apr 21, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	44,000
Apr 20, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	3,000
Apr 19, 2022	0.4000	0.4000	0.3700	0.3700	0.3700	217,600
Apr 18, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	25,500
Apr 14, 2022	0.4000	0.4000	0.3900	0.4000	0.4000	70,500
Apr 13, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	22,600
Apr 12, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	41,000
Apr 11, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	6,200
Apr 08, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	35,200
Apr 07, 2022	0.3900	0.3900	0.3700	0.3700	0.3700	74,200
Apr 06, 2022	0.4100	0.4100	0.3900	0.4000	0.4000	89,900
Apr 05, 2022	0.4000	0.4100	0.4000	0.4100	0.4100	51,300
Apr 04, 2022	0.4200	0.4200	0.4100	0.4100	0.4100	48,600
Apr 01, 2022	0.4000	0.4200	0.4000	0.4200	0.4200	16,000
Mar 31, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	49,000
Mar 30, 2022	0.4000	0.4100	0.4000	0.4100	0.4100	85,700
Mar 29, 2022	0.4100	0.4100	0.4000	0.4000	0.4000	71,900
Mar 28, 2022	0.4200	0.4200	0.4100	0.4100	0.4100	60,200
Mar 25, 2022	0.4400	0.4400	0.4100	0.4200	0.4200	67,300
Mar 24, 2022	0.4200	0.4500	0.4200	0.4500	0.4500	70,500
Mar 23, 2022	0.4100	0.4200	0.4100	0.4200	0.4200	170,500
Mar 22, 2022	0.4200	0.4200	0.4100	0.4100	0.4100	165,000
Mar 21, 2022	0.4100	0.4300	0.4100	0.4200	0.4200	175,500
Mar 18, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	10,500
Mar 17, 2022	0.4000	0.4100	0.4000	0.4100	0.4100	117,100
Mar 16, 2022	0.4000	0.4100	0.4000	0.4000	0.4000	62,500
Mar 15, 2022	0.4000	0.4000	0.3800	0.3800	0.3800	105,100
Mar 14, 2022	0.4400	0.4400	0.4000	0.4000	0.4000	179,500
Mar 11, 2022	0.4400	0.4400	0.4300	0.4300	0.4300	69,700
Mar 10, 2022	0.4300	0.4400	0.4300	0.4300	0.4300	68,000
Mar 09, 2022	0.4400	0.4400	0.4200	0.4300	0.4300	206,700
Mar 08, 2022	0.4300	0.4400	0.4300	0.4400	0.4400	42,200
Mar 07, 2022	0.4300	0.4300	0.4000	0.4300	0.4300	255,900
Mar 04, 2022	0.4400	0.4400	0.4200	0.4300	0.4300	113,400
Mar 03, 2022	0.4400	0.4400	0.4300	0.4400	0.4400	177,100
Mar 02, 2022	0.4300	0.4500	0.4300	0.4300	0.4300	677,000
Mar 01, 2022	0.4400	0.4400	0.4300	0.4300	0.4300	82,500
Feb 28, 2022	0.4400	0.4600	0.4400	0.4400	0.4400	213,300
Feb 25, 2022	0.4300	0.4400	0.4300	0.4400	0.4400	137,500
Feb 24, 2022	0.4600	0.4600	0.4300	0.4400	0.4400	158,500
Feb 23, 2022	0.4700	0.4700	0.4500	0.4600	0.4600	132,100
Feb 22, 2022	0.5000	0.5100	0.4700	0.4700	0.4700	64,100
Feb 18, 2022	0.4900	0.4900	0.4800	0.4800	0.4800	41,400
Feb 17, 2022	0.4900	0.4900	0.4800	0.4900	0.4900	36,000
Feb 16, 2022	0.5000	0.5000	0.4900	0.4900	0.4900	39,000
Feb 15, 2022	0.4900	0.5200	0.4900	0.5200	0.5200	222,600
Feb 14, 2022	0.4900	0.4900	0.4800	0.4900	0.4900	98,000
Feb 11, 2022	0.4900	0.4900	0.4800	0.4800	0.4800	76,200
Feb 10, 2022	0.4900	0.5000	0.4700	0.5000	0.5000	105,200
Feb 09, 2022	0.5100	0.5100	0.4800	0.4800	0.4800	92,800
Feb 08, 2022	0.4400	0.5800	0.4400	0.5100	0.5100	417,200
Feb 07, 2022	0.4600	0.4600	0.4200	0.4300	0.4300	115,600
Feb 04, 2022	0.4600	0.4700	0.4300	0.4300	0.4300	180,500
Feb 03, 2022	0.4800	0.4800	0.4600	0.4600	0.4600	47,000
Feb 02, 2022	0.4800	0.4800	0.4700	0.4800	0.4800	28,000
Feb 01, 2022	0.4500	0.4700	0.4500	0.4600	0.4600	27,000
Jan 31, 2022	0.4500	0.4500	0.4400	0.4500	0.4500	20,500
Jan 28, 2022	0.4400	0.4500	0.4400	0.4500	0.4500	57,600
Jan 27, 2022	0.4700	0.4700	0.4400	0.4400	0.4400	113,000
Jan 26, 2022	0.4900	0.4900	0.4700	0.4700	0.4700	31,200
Jan 25, 2022	0.5000	0.5100	0.4800	0.5000	0.5000	27,000
Jan 24, 2022	0.5000	0.5000	0.4400	0.4900	0.4900	153,300
Jan 21, 2022	0.5400	0.5400	0.5000	0.5000	0.5000	36,000
Jan 20, 2022	0.5300	0.5700	0.5300	0.5300	0.5300	68,500
Jan 19, 2022	0.5300	0.5400	0.5300	0.5300	0.5300	45,000
Jan 18, 2022	0.5500	0.5500	0.5100	0.5100	0.5100	24,200
Jan 17, 2022	0.5200	0.5500	0.5200	0.5500	0.5500	18,800
Jan 14, 2022	0.5300	0.5300	0.5100	0.5100	0.5100	23,300
Jan 13, 2022	0.5100	0.5300	0.5000	0.5300	0.5300	26,800
Jan 12, 2022	0.5400	0.5400	0.5000	0.5200	0.5200	139,600
Jan 11, 2022	0.5500	0.5500	0.5400	0.5400	0.5400	71,700
Jan 10, 2022	0.5600	0.5700	0.5500	0.5600	0.5600	35,700
Jan 07, 2022	0.5300	0.5800	0.5100	0.5800	0.5800	125,500
Jan 06, 2022	0.5800	0.5900	0.5200	0.5400	0.5400	135,700
Jan 05, 2022	0.5800	0.6200	0.5400	0.5700	0.5700	437,200
Jan 04, 2022	0.6400	0.6600	0.6200	0.6500	0.6500	327,100
Dec 31, 2021	0.6000	0.6900	0.6000	0.6900	0.6900	355,800
Dec 30, 2021	0.5700	0.6000	0.5500	0.5800	0.5800	87,000
Dec 29, 2021	0.5600	0.5800	0.5600	0.5600	0.5600	207,900
Dec 24, 2021	0.5300	0.5500	0.5300	0.5500	0.5500	33,500
Dec 23, 2021	0.5300	0.5500	0.5200	0.5300	0.5300	72,200
Dec 22, 2021	0.4600	0.5600	0.4600	0.5400	0.5400	362,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,491.01+284.60(+1.41%)

S&P 5004,088.85+80.84(+2.02%)

DOW32,654.59+431.17(+1.34%)

CAD/USD0.7799-0.0010(-0.1240%)

CRUDE OIL113.83+1.43(+1.27%)

BTC-CAD38,935.18+398.69(+1.03%)

Sun Summit Minerals Corp. (SMN.V)

S&P/TSX
20,491.01
+284.60(+1.41%)

S&P 500
4,088.85
+80.84(+2.02%)

DOW
32,654.59
+431.17(+1.34%)

CAD/USD
0.7799
-0.0010(-0.1240%)

CRUDE OIL
113.83
+1.43(+1.27%)

BTC-CAD
38,935.18
+398.69(+1.03%)