Canada markets closed

Sun Summit Minerals Corp. (SMN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
At close: 03:27PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.10500.10500.09500.10000.1000286,500
Mar 27, 20240.11000.11000.10000.10000.1000141,200
Mar 26, 20240.11000.11000.11000.11000.1100-
Mar 25, 20240.11000.11000.11000.11000.1100111,900
Mar 22, 20240.12000.12000.12000.12000.120010,000
Mar 21, 20240.11000.12000.11000.12000.120042,000
Mar 20, 20240.11000.12000.11000.12000.120040,500
Mar 19, 20240.11000.12000.11000.11000.1100149,800
Mar 18, 20240.11000.11000.11000.11000.110041,000
Mar 15, 20240.11000.11000.11000.11000.110055,300
Mar 14, 20240.12000.12000.12000.12000.1200-
Mar 13, 20240.10000.12000.10000.12000.120086,800
Mar 12, 20240.11000.12000.09000.10000.100059,500
Mar 11, 20240.12000.12000.12000.12000.120015,200
Mar 08, 20240.12000.12000.12000.12000.120067,000
Mar 07, 20240.12000.12000.11000.12000.120070,000
Mar 06, 20240.11000.11000.11000.11000.110043,500
Mar 05, 20240.11000.11000.11000.11000.110014,400
Mar 04, 20240.11000.11000.10000.11000.110035,500
Mar 01, 20240.10000.11000.10000.11000.11005,500
Feb 29, 20240.10000.10000.10000.10000.100046,500
Feb 28, 20240.10000.10000.10000.10000.1000-
Feb 27, 20240.10000.10000.10000.10000.1000-
Feb 26, 20240.10000.10000.10000.10000.10003,300
Feb 23, 20240.11000.11000.11000.11000.110027,700
Feb 22, 20240.11000.11000.10000.10000.100015,000
Feb 21, 20240.11000.11000.11000.11000.110077,300
Feb 20, 20240.11000.11000.11000.11000.11002,200
Feb 16, 20240.11000.11000.11000.11000.110020,100
Feb 15, 20240.11000.11000.11000.11000.1100-
Feb 14, 20240.11000.11000.11000.11000.11007,500
Feb 13, 20240.12000.12000.11000.11000.110037,400
Feb 12, 20240.12000.13000.12000.13000.130020,200
Feb 09, 20240.13000.13000.12000.12000.120015,300
Feb 08, 20240.08000.13000.08000.13000.130025,800
Feb 08, 20241:3 Stock Split
Feb 07, 20240.12000.12000.12000.12000.1200101,200
Feb 06, 20240.12000.12000.12000.12000.120075,333
Feb 05, 20240.12000.12000.12000.12000.1200-
Feb 02, 20240.15000.15000.12000.12000.1200119,000
Feb 01, 20240.15000.15000.15000.15000.150087,333
Jan 31, 20240.15000.15000.15000.15000.1500-
Jan 30, 20240.15000.15000.15000.15000.1500-
Jan 29, 20240.15000.15000.15000.15000.150023,000
Jan 26, 20240.15000.15000.12000.15000.150059,267
Jan 25, 20240.15000.15000.12000.12000.1200106,600
Jan 24, 20240.15000.15000.12000.12000.120016,333
Jan 23, 20240.12000.12000.12000.12000.1200474,833
Jan 22, 20240.15000.15000.15000.15000.150084,667
Jan 19, 20240.15000.15000.15000.15000.1500101,667
Jan 18, 20240.15000.15000.15000.15000.15006,667
Jan 17, 20240.15000.15000.15000.15000.150085,933
Jan 16, 20240.15000.15000.15000.15000.1500115,833
Jan 15, 20240.15000.15000.15000.15000.1500-
Jan 12, 20240.15000.15000.15000.15000.1500-
Jan 11, 20240.15000.15000.15000.15000.150029,333
Jan 10, 20240.15000.15000.15000.15000.150010,000
Jan 09, 20240.15000.15000.15000.15000.15009,333
Jan 08, 20240.15000.15000.15000.15000.150054,267
Jan 05, 20240.18000.18000.18000.18000.180035,333
Jan 04, 20240.18000.18000.18000.18000.1800-
Jan 03, 20240.18000.18000.18000.18000.1800-
Jan 02, 20240.18000.18000.18000.18000.18005,500
Dec 29, 20230.18000.18000.18000.18000.18003,000
Dec 28, 20230.18000.18000.18000.18000.18007,333
Dec 27, 20230.21000.21000.18000.18000.180041,067
Dec 22, 20230.21000.21000.21000.21000.21008,000
Dec 21, 20230.21000.21000.21000.21000.21003,333
Dec 20, 20230.24000.24000.21000.21000.210058,633
Dec 19, 20230.21000.24000.21000.21000.210077,833
Dec 18, 20230.21000.21000.18000.18000.180019,000
Dec 15, 20230.21000.21000.18000.21000.210012,133
Dec 14, 20230.21000.21000.21000.21000.2100140,167
Dec 13, 20230.18000.18000.18000.18000.18008,667
Dec 12, 20230.18000.18000.18000.18000.18003,000
Dec 11, 20230.18000.18000.18000.18000.180021,267
Dec 08, 20230.21000.21000.21000.21000.210020,067
Dec 07, 20230.21000.24000.21000.21000.210084,667
Dec 06, 20230.18000.21000.18000.21000.210078,667
Dec 05, 20230.21000.24000.18000.21000.2100100,867
Dec 04, 20230.18000.27000.18000.21000.2100236,367
Dec 01, 20230.15000.21000.15000.21000.2100257,067
Nov 30, 20230.15000.15000.15000.15000.150057,833
Nov 29, 20230.15000.18000.15000.15000.1500291,333
Nov 28, 20230.12000.12000.12000.12000.1200238,333
Nov 27, 20230.15000.15000.12000.12000.1200115,667
Nov 24, 20230.15000.15000.12000.12000.1200175,900
Nov 23, 20230.15000.15000.15000.15000.150033,333
Nov 22, 20230.15000.15000.15000.15000.1500111,000
Nov 21, 20230.15000.15000.15000.15000.150024,667
Nov 20, 20230.15000.15000.15000.15000.150050,667
Nov 17, 20230.15000.18000.15000.18000.180067,233
Nov 16, 20230.15000.15000.15000.15000.150037,333
Nov 15, 20230.15000.15000.15000.15000.150019,333
Nov 14, 20230.15000.15000.15000.15000.150023,667
Nov 13, 20230.15000.18000.15000.18000.1800202,667
Nov 10, 20230.18000.18000.15000.15000.1500135,167
Nov 09, 20230.21000.21000.15000.18000.1800348,767
Nov 08, 20230.21000.21000.21000.21000.210019,867
Nov 07, 20230.21000.21000.21000.21000.210068,333
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...