Canada Markets closed

Sun Summit Minerals Corp. (SMN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11000.0000 (0.00%)
At close: 03:59PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20230.11500.11500.11000.11000.110045,500
Jan 30, 20230.11000.12000.11000.11000.110055,500
Jan 27, 20230.11000.12000.11000.11000.1100386,500
Jan 26, 20230.12000.12000.11000.12000.1200252,000
Jan 25, 20230.12000.12000.11000.12000.1200355,000
Jan 24, 20230.12000.12000.12000.12000.120080,800
Jan 23, 20230.12000.12000.12000.12000.1200163,000
Jan 20, 20230.13000.13000.12000.12000.1200338,500
Jan 19, 20230.13000.14000.13000.13000.1300484,500
Jan 18, 20230.15000.15000.14000.14000.1400526,700
Jan 17, 20230.14000.14000.14000.14000.140041,100
Jan 16, 20230.14000.14000.14000.14000.140034,000
Jan 13, 20230.14000.14000.14000.14000.1400132,500
Jan 12, 20230.14000.16000.14000.14000.1400180,200
Jan 11, 20230.14000.14000.14000.14000.140031,100
Jan 10, 20230.15000.16000.14000.16000.160068,500
Jan 09, 20230.14000.16000.14000.16000.160083,300
Jan 06, 20230.14000.14000.14000.14000.1400162,500
Jan 05, 20230.14000.14000.14000.14000.140069,000
Jan 04, 20230.14000.16000.14000.15000.150094,000
Jan 03, 20230.14000.14000.13000.14000.1400104,500
Dec 30, 20220.14000.14000.13000.14000.140054,200
Dec 29, 20220.13000.14000.12000.13000.1300708,500
Dec 28, 20220.13000.13000.13000.13000.130065,100
Dec 23, 20220.13000.13000.13000.13000.130066,500
Dec 22, 20220.13000.13000.12000.12000.120041,500
Dec 21, 20220.12000.13000.12000.12000.120077,000
Dec 20, 20220.13000.13000.12000.12000.1200302,500
Dec 19, 20220.13000.13000.13000.13000.130052,000
Dec 16, 20220.13000.13000.13000.13000.1300107,500
Dec 15, 20220.13000.13000.13000.13000.130034,000
Dec 14, 20220.13000.13000.13000.13000.1300251,000
Dec 13, 20220.13000.13000.12000.13000.1300513,200
Dec 12, 20220.13000.13000.12000.12000.1200127,600
Dec 09, 20220.13000.13000.12000.13000.1300176,000
Dec 08, 20220.13000.13000.12000.12000.1200163,500
Dec 07, 20220.13000.13000.13000.13000.130014,500
Dec 06, 20220.14000.14000.13000.13000.1300279,500
Dec 05, 20220.14000.14000.13000.13000.1300200,400
Dec 02, 20220.14000.14000.14000.14000.140013,000
Dec 01, 20220.16000.16000.14000.14000.1400193,500
Nov 30, 20220.16000.16000.16000.16000.160020,300
Nov 29, 20220.16000.16000.15000.15000.150059,000
Nov 28, 20220.16000.16000.15000.15000.150037,000
Nov 25, 20220.16000.16000.16000.16000.16008,500
Nov 24, 20220.14000.16000.14000.15000.150065,500
Nov 23, 20220.14000.14000.14000.14000.14006,000
Nov 22, 20220.15000.15000.14000.14000.1400154,500
Nov 21, 20220.17000.17000.15000.16000.1600198,400
Nov 18, 20220.17000.17000.17000.17000.17003,000
Nov 17, 20220.16000.17000.16000.16000.160062,400
Nov 16, 20220.16000.16000.16000.16000.160062,000
Nov 15, 20220.16000.17000.16000.16000.160018,300
Nov 14, 20220.16000.16000.16000.16000.160025,000
Nov 11, 20220.14000.17000.14000.17000.1700204,600
Nov 10, 20220.14000.14000.14000.14000.140081,000
Nov 09, 20220.14000.14000.14000.14000.140030,200
Nov 08, 20220.14000.14000.14000.14000.140063,500
Nov 07, 20220.14000.14000.14000.14000.140084,000
Nov 04, 20220.14000.14000.14000.14000.140098,500
Nov 03, 20220.14000.14000.14000.14000.140016,500
Nov 02, 20220.14000.14000.14000.14000.140088,500
Nov 01, 20220.14000.14000.14000.14000.14001,500
Oct 31, 20220.14000.15000.14000.15000.150012,600
Oct 28, 20220.15000.15000.15000.15000.150010,000
Oct 27, 20220.15000.15000.15000.15000.15008,500
Oct 26, 20220.14000.15000.14000.14000.140050,000
Oct 25, 20220.15000.15000.14000.14000.140044,500
Oct 24, 20220.15000.15000.14000.14000.14002,000
Oct 21, 20220.15000.16000.14000.14000.140036,000
Oct 20, 20220.15000.15000.14000.14000.140055,000
Oct 19, 20220.16000.16000.14000.14000.140040,300
Oct 18, 20220.17000.17000.15000.16000.1600228,200
Oct 17, 20220.18000.18000.18000.18000.180043,100
Oct 14, 20220.17000.19000.17000.19000.190062,400
Oct 13, 20220.17000.17000.16000.16000.160060,500
Oct 12, 20220.17000.17000.17000.17000.170010,000
Oct 11, 20220.17000.17000.16000.16000.160035,300
Oct 07, 20220.16000.17000.16000.17000.170017,500
Oct 06, 20220.16000.17000.16000.17000.170082,100
Oct 05, 20220.17000.17000.17000.17000.170093,000
Oct 04, 20220.17000.17000.17000.17000.170047,000
Oct 03, 20220.17000.17000.17000.17000.170066,100
Sept 30, 20220.16000.17000.16000.17000.1700129,400
Sept 29, 20220.18000.19000.17000.17000.170036,500
Sept 28, 20220.17000.18000.17000.18000.180025,500
Sept 27, 20220.16000.17000.16000.17000.170025,500
Sept 26, 20220.17000.17000.16000.16000.160065,000
Sept 23, 20220.16000.18000.16000.17000.170065,200
Sept 22, 20220.17000.19000.17000.19000.1900125,000
Sept 21, 20220.17000.17000.17000.17000.17005,000
Sept 20, 20220.18000.18000.16000.17000.1700229,500
Sept 19, 20220.20000.20000.18000.18000.180052,000
Sept 16, 20220.18000.19000.18000.19000.19007,000
Sept 15, 20220.18000.20000.17000.18000.1800160,500
Sept 14, 20220.19000.21000.18000.18000.1800145,500
Sept 13, 20220.22000.22000.19000.19000.190065,500
Sept 12, 20220.23000.23000.19000.19000.1900208,700
Sept 09, 20220.25000.25000.22000.23000.230051,100
Sept 08, 20220.26000.26000.24000.24000.240022,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...