Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 17, 20220.28000.28000.27000.27000.270022,500
May 16, 20220.29000.29000.28000.28000.280014,700
May 13, 20220.27000.27000.26000.27000.270011,700
May 12, 20220.30000.31000.27000.27000.270069,900
May 11, 20220.29000.31000.29000.31000.310020,500
May 10, 20220.30000.30000.28000.29000.290082,500
May 09, 20220.30000.31000.30000.31000.310032,500
May 06, 20220.29000.31000.28000.31000.310067,700
May 05, 20220.31000.31000.30000.30000.300043,100
May 04, 20220.32000.32000.31000.31000.31008,000
May 03, 20220.31000.33000.31000.32000.320050,300
May 02, 20220.32000.32000.31000.31000.310060,000
Apr 29, 20220.32000.33000.32000.32000.320037,700
Apr 28, 20220.33000.33000.33000.33000.330013,500
Apr 27, 20220.33000.33000.32000.32000.320058,100
Apr 26, 20220.33000.33000.32000.33000.3300109,000
Apr 25, 20220.36000.36000.33000.34000.3400142,800
Apr 22, 20220.37000.37000.36000.36000.3600206,300
Apr 21, 20220.38000.38000.37000.37000.370044,000
Apr 20, 20220.38000.38000.38000.38000.38003,000
Apr 19, 20220.40000.40000.37000.37000.3700217,600
Apr 18, 20220.40000.40000.40000.40000.400025,500
Apr 14, 20220.40000.40000.39000.40000.400070,500
Apr 13, 20220.39000.39000.39000.39000.390022,600
Apr 12, 20220.39000.39000.39000.39000.390041,000
Apr 11, 20220.39000.39000.39000.39000.39006,200
Apr 08, 20220.38000.39000.38000.39000.390035,200
Apr 07, 20220.39000.39000.37000.37000.370074,200
Apr 06, 20220.41000.41000.39000.40000.400089,900
Apr 05, 20220.40000.41000.40000.41000.410051,300
Apr 04, 20220.42000.42000.41000.41000.410048,600
Apr 01, 20220.40000.42000.40000.42000.420016,000
Mar 31, 20220.41000.41000.40000.40000.400049,000
Mar 30, 20220.40000.41000.40000.41000.410085,700
Mar 29, 20220.41000.41000.40000.40000.400071,900
Mar 28, 20220.42000.42000.41000.41000.410060,200
Mar 25, 20220.44000.44000.41000.42000.420067,300
Mar 24, 20220.42000.45000.42000.45000.450070,500
Mar 23, 20220.41000.42000.41000.42000.4200170,500
Mar 22, 20220.42000.42000.41000.41000.4100165,000
Mar 21, 20220.41000.43000.41000.42000.4200175,500
Mar 18, 20220.41000.41000.41000.41000.410010,500
Mar 17, 20220.40000.41000.40000.41000.4100117,100
Mar 16, 20220.40000.41000.40000.40000.400062,500
Mar 15, 20220.40000.40000.38000.38000.3800105,100
Mar 14, 20220.44000.44000.40000.40000.4000179,500
Mar 11, 20220.44000.44000.43000.43000.430069,700
Mar 10, 20220.43000.44000.43000.43000.430068,000
Mar 09, 20220.44000.44000.42000.43000.4300206,700
Mar 08, 20220.43000.44000.43000.44000.440042,200
Mar 07, 20220.43000.43000.40000.43000.4300255,900
Mar 04, 20220.44000.44000.42000.43000.4300113,400
Mar 03, 20220.44000.44000.43000.44000.4400177,100
Mar 02, 20220.43000.45000.43000.43000.4300677,000
Mar 01, 20220.44000.44000.43000.43000.430082,500
Feb 28, 20220.44000.46000.44000.44000.4400213,300
Feb 25, 20220.43000.44000.43000.44000.4400137,500
Feb 24, 20220.46000.46000.43000.44000.4400158,500
Feb 23, 20220.47000.47000.45000.46000.4600132,100
Feb 22, 20220.50000.51000.47000.47000.470064,100
Feb 18, 20220.49000.49000.48000.48000.480041,400
Feb 17, 20220.49000.49000.48000.49000.490036,000
Feb 16, 20220.50000.50000.49000.49000.490039,000
Feb 15, 20220.49000.52000.49000.52000.5200222,600
Feb 14, 20220.49000.49000.48000.49000.490098,000
Feb 11, 20220.49000.49000.48000.48000.480076,200
Feb 10, 20220.49000.50000.47000.50000.5000105,200
Feb 09, 20220.51000.51000.48000.48000.480092,800
Feb 08, 20220.44000.58000.44000.51000.5100417,200
Feb 07, 20220.46000.46000.42000.43000.4300115,600
Feb 04, 20220.46000.47000.43000.43000.4300180,500
Feb 03, 20220.48000.48000.46000.46000.460047,000
Feb 02, 20220.48000.48000.47000.48000.480028,000
Feb 01, 20220.45000.47000.45000.46000.460027,000
Jan 31, 20220.45000.45000.44000.45000.450020,500
Jan 28, 20220.44000.45000.44000.45000.450057,600
Jan 27, 20220.47000.47000.44000.44000.4400113,000
Jan 26, 20220.49000.49000.47000.47000.470031,200
Jan 25, 20220.50000.51000.48000.50000.500027,000
Jan 24, 20220.50000.50000.44000.49000.4900153,300
Jan 21, 20220.54000.54000.50000.50000.500036,000
Jan 20, 20220.53000.57000.53000.53000.530068,500
Jan 19, 20220.53000.54000.53000.53000.530045,000
Jan 18, 20220.55000.55000.51000.51000.510024,200
Jan 17, 20220.52000.55000.52000.55000.550018,800
Jan 14, 20220.53000.53000.51000.51000.510023,300
Jan 13, 20220.51000.53000.50000.53000.530026,800
Jan 12, 20220.54000.54000.50000.52000.5200139,600
Jan 11, 20220.55000.55000.54000.54000.540071,700
Jan 10, 20220.56000.57000.55000.56000.560035,700
Jan 07, 20220.53000.58000.51000.58000.5800125,500
Jan 06, 20220.58000.59000.52000.54000.5400135,700
Jan 05, 20220.58000.62000.54000.57000.5700437,200
Jan 04, 20220.64000.66000.62000.65000.6500327,100
Dec 31, 20210.60000.69000.60000.69000.6900355,800
Dec 30, 20210.57000.60000.55000.58000.580087,000
Dec 29, 20210.56000.58000.56000.56000.5600207,900
Dec 24, 20210.53000.55000.53000.55000.550033,500
Dec 23, 20210.53000.55000.52000.53000.530072,200
Dec 22, 20210.46000.56000.46000.54000.5400362,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...