Sun Summit Minerals Corp. (SMN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5700-0.0300 (-5.00%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 26, 2021	0.4900	0.5300	0.4800	0.4800	0.4800	101,100
Nov. 25, 2021	0.5100	0.5100	0.4900	0.4900	0.4900	22,200
Nov. 24, 2021	0.4900	0.5200	0.4800	0.5200	0.5200	51,500
Nov. 23, 2021	0.5500	0.5500	0.4900	0.5000	0.5000	141,400
Nov. 22, 2021	0.5700	0.5700	0.5500	0.5600	0.5600	106,500
Nov. 19, 2021	0.5700	0.5700	0.5600	0.5600	0.5600	49,100
Nov. 18, 2021	0.5900	0.5900	0.5700	0.5700	0.5700	34,900
Nov. 17, 2021	0.6000	0.6100	0.6000	0.6000	0.6000	27,800
Nov. 16, 2021	0.5800	0.6100	0.5700	0.5900	0.5900	56,500
Nov. 15, 2021	0.5900	0.5900	0.5700	0.5700	0.5700	10,600
Nov. 12, 2021	0.6100	0.6200	0.5500	0.5800	0.5800	121,500
Nov. 11, 2021	0.6600	0.6600	0.5900	0.6000	0.6000	194,100
Nov. 10, 2021	0.5600	0.6900	0.5600	0.6500	0.6500	259,100
Nov. 09, 2021	0.5300	0.5700	0.5300	0.5700	0.5700	246,700
Nov. 08, 2021	0.5200	0.5200	0.5100	0.5100	0.5100	87,500
Nov. 05, 2021	0.4700	0.5300	0.4700	0.5200	0.5200	273,700
Nov. 04, 2021	0.4600	0.4800	0.4500	0.4800	0.4800	121,600
Nov. 03, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	2,200
Nov. 02, 2021	0.4500	0.4500	0.4500	0.4500	0.4500	28,300
Nov. 01, 2021	0.4600	0.4600	0.4500	0.4600	0.4600	38,500
Oct. 29, 2021	0.4500	0.4600	0.4500	0.4600	0.4600	15,000
Oct. 28, 2021	0.4400	0.4600	0.4400	0.4600	0.4600	58,900
Oct. 27, 2021	0.4600	0.4600	0.4400	0.4400	0.4400	145,300
Oct. 26, 2021	0.4800	0.4800	0.4600	0.4600	0.4600	36,600
Oct. 25, 2021	0.4800	0.4800	0.4800	0.4800	0.4800	6,100
Oct. 22, 2021	0.5000	0.5100	0.4800	0.4900	0.4900	53,500
Oct. 21, 2021	0.4800	0.5300	0.4800	0.5000	0.5000	53,400
Oct. 20, 2021	0.5000	0.5100	0.4900	0.4900	0.4900	33,500
Oct. 19, 2021	0.5200	0.5200	0.5000	0.5000	0.5000	117,500
Oct. 18, 2021	0.5700	0.5700	0.5100	0.5100	0.5100	82,000
Oct. 15, 2021	0.5500	0.5700	0.5500	0.5700	0.5700	8,500
Oct. 14, 2021	0.5200	0.5800	0.5200	0.5400	0.5400	122,100
Oct. 13, 2021	0.5100	0.5200	0.5000	0.5000	0.5000	65,000
Oct. 12, 2021	0.5000	0.5100	0.5000	0.5000	0.5000	52,800
Oct. 08, 2021	0.5100	0.5200	0.4900	0.4900	0.4900	33,200
Oct. 07, 2021	0.5300	0.5300	0.5100	0.5100	0.5100	10,000
Oct. 06, 2021	0.5000	0.5600	0.4900	0.5100	0.5100	133,700
Oct. 05, 2021	0.5000	0.5000	0.5000	0.5000	0.5000	6,000
Oct. 04, 2021	0.5200	0.5200	0.4900	0.4900	0.4900	30,000
Oct. 01, 2021	0.5200	0.5400	0.5200	0.5300	0.5300	15,000
Sep. 30, 2021	0.4900	0.5600	0.4900	0.5200	0.5200	218,000
Sep. 29, 2021	0.5000	0.5000	0.4800	0.4800	0.4800	84,100
Sep. 28, 2021	0.4900	0.5000	0.4900	0.4900	0.4900	256,000
Sep. 27, 2021	0.4900	0.5000	0.4800	0.4800	0.4800	45,100
Sep. 24, 2021	0.5000	0.5000	0.4900	0.4900	0.4900	30,500
Sep. 23, 2021	0.5000	0.5000	0.4700	0.5000	0.5000	119,100
Sep. 22, 2021	0.4600	0.5100	0.4600	0.5100	0.5100	33,000
Sep. 21, 2021	0.4500	0.4700	0.4400	0.4600	0.4600	69,100
Sep. 20, 2021	0.4500	0.4600	0.4400	0.4400	0.4400	103,600
Sep. 17, 2021	0.5000	0.5100	0.4500	0.4500	0.4500	182,200
Sep. 16, 2021	0.5300	0.5300	0.5000	0.5100	0.5100	61,100
Sep. 15, 2021	0.5500	0.5500	0.5400	0.5400	0.5400	49,700
Sep. 14, 2021	0.5500	0.5700	0.5500	0.5600	0.5600	67,800
Sep. 13, 2021	0.5900	0.5900	0.5500	0.5600	0.5600	103,000
Sep. 10, 2021	0.5900	0.5900	0.5900	0.5900	0.5900	5,500
Sep. 09, 2021	0.5800	0.5800	0.5800	0.5800	0.5800	3,300
Sep. 08, 2021	0.6000	0.6000	0.5800	0.5800	0.5800	6,000
Sep. 07, 2021	0.5900	0.6000	0.5700	0.5900	0.5900	80,600
Sep. 03, 2021	0.5800	0.6200	0.5700	0.5900	0.5900	117,000
Sep. 02, 2021	0.6100	0.6100	0.5700	0.5800	0.5800	92,300
Sep. 01, 2021	0.6600	0.6600	0.6100	0.6100	0.6100	92,000
Aug. 31, 2021	0.7200	0.7200	0.6400	0.6400	0.6400	62,900
Aug. 30, 2021	0.5800	0.7300	0.5800	0.7200	0.7200	273,600
Aug. 27, 2021	0.5700	0.5700	0.5600	0.5700	0.5700	25,600
Aug. 26, 2021	0.5900	0.5900	0.5600	0.5600	0.5600	15,100
Aug. 25, 2021	0.6000	0.6100	0.5700	0.5800	0.5800	58,000
Aug. 24, 2021	0.6000	0.6100	0.5800	0.6100	0.6100	68,000
Aug. 23, 2021	0.5700	0.6300	0.5700	0.5700	0.5700	88,100
Aug. 20, 2021	0.5700	0.5700	0.5600	0.5600	0.5600	1,000
Aug. 19, 2021	0.4900	0.5500	0.4900	0.5400	0.5400	130,200
Aug. 18, 2021	0.4800	0.5000	0.4800	0.5000	0.5000	35,500
Aug. 17, 2021	0.5200	0.5200	0.4700	0.4800	0.4800	141,500
Aug. 16, 2021	0.5500	0.5500	0.5200	0.5200	0.5200	60,500
Aug. 13, 2021	0.5300	0.5500	0.5200	0.5200	0.5200	41,000
Aug. 12, 2021	0.5400	0.5400	0.5300	0.5300	0.5300	45,500
Aug. 11, 2021	0.5300	0.5500	0.5300	0.5400	0.5400	73,000
Aug. 10, 2021	0.5200	0.5300	0.5100	0.5200	0.5200	196,700
Aug. 09, 2021	0.5800	0.5800	0.5100	0.5200	0.5200	181,100
Aug. 06, 2021	0.5900	0.5900	0.5700	0.5800	0.5800	42,900
Aug. 05, 2021	0.5900	0.5900	0.5700	0.5800	0.5800	13,200
Aug. 04, 2021	0.5800	0.6100	0.5500	0.5900	0.5900	117,600
Aug. 03, 2021	0.5400	0.6700	0.5200	0.5800	0.5800	158,500
Jul. 30, 2021	0.5500	0.5500	0.5200	0.5200	0.5200	78,000
Jul. 29, 2021	0.5500	0.5600	0.5500	0.5500	0.5500	53,900
Jul. 28, 2021	0.5400	0.5500	0.5400	0.5500	0.5500	18,000
Jul. 27, 2021	0.5800	0.5800	0.5500	0.5500	0.5500	10,700
Jul. 26, 2021	0.5400	0.5700	0.5400	0.5700	0.5700	81,300
Jul. 23, 2021	0.5500	0.5500	0.5300	0.5500	0.5500	17,500
Jul. 22, 2021	0.5300	0.5300	0.5200	0.5200	0.5200	8,500
Jul. 21, 2021	0.5200	0.5300	0.4900	0.5000	0.5000	192,300
Jul. 20, 2021	0.5500	0.5600	0.5300	0.5300	0.5300	33,500
Jul. 19, 2021	0.5900	0.6100	0.5200	0.5500	0.5500	124,300
Jul. 16, 2021	0.5800	0.6200	0.5500	0.6200	0.6200	102,300
Jul. 15, 2021	0.5900	0.6100	0.5900	0.6000	0.6000	160,300
Jul. 14, 2021	0.5800	0.6000	0.5800	0.5800	0.5800	20,600
Jul. 13, 2021	0.5800	0.5900	0.5700	0.5900	0.5900	34,600
Jul. 12, 2021	0.6200	0.6200	0.5600	0.5800	0.5800	124,600
Jul. 09, 2021	0.6000	0.6500	0.6000	0.6400	0.6400	190,900
Jul. 08, 2021	0.6000	0.6300	0.5900	0.5900	0.5900	204,500
Jul. 07, 2021	0.7000	0.7200	0.5900	0.6000	0.6000	545,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,637.54-15.48(-0.07%)

S&P 5004,704.54+15.87(+0.34%)

DOW35,870.95-60.10(-0.17%)

CAD/USD0.7936-0.0001(-0.0095%)

BTC-CAD69,659.45-664.88(-0.95%)

CMC Crypto 2001,402.14-65.80(-4.48%)

Sun Summit Minerals Corp. (SMN.V)

S&P/TSX
21,637.54
-15.48(-0.07%)

S&P 500
4,704.54
+15.87(+0.34%)

DOW
35,870.95
-60.10(-0.17%)

CAD/USD
0.7936
-0.0001(-0.0095%)

BTC-CAD
69,659.45
-664.88(-0.95%)

CMC Crypto 200
1,402.14
-65.80(-4.48%)