SSE.V - Silver Spruce Resources Inc.
TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
| May 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 25, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,048,400 |
| May 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 |
| May 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 300,900 |
| May 19, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,000 |
| May 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,700 |
| May 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 66,000 |
| May 12, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,500 |
| May 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| May 09, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
| May 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,000 |
| May 05, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 14,000 |
| May 04, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 209,300 |
| May 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| May 02, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,100 |
| May 01, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 188,800 |
| Apr 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 80,000 |
| Apr 26, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 88,300 |
| Apr 25, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 110,900 |
| Apr 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Apr 21, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 149,000 |
| Apr 20, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 255,400 |
| Apr 19, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 192,000 |
| Apr 18, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,000 |
| Apr 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 908,100 |
| Apr 14, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 103,000 |
| Apr 13, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 389,400 |
| Apr 12, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 308,000 |
| Apr 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 167,500 |
| Apr 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 227,500 |
| Apr 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 604,300 |
| Apr 05, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 105,800 |
| Apr 04, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 186,000 |
| Apr 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 590,000 |
| Mar 31, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 315,600 |
| Mar 30, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 769,400 |
| Mar 29, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 2,129,600 |
| Mar 28, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 1,455,800 |
| Mar 27, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 114,000 |
| Mar 24, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 189,600 |
| Mar 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 56,000 |
| Mar 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 133,800 |
| Mar 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 627,700 |
| Mar 20, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 1,970,500 |
| Mar 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 61,000 |
| Mar 16, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 180,000 |
| Mar 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 130,400 |
| Mar 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 116,600 |
| Mar 10, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 73,000 |
| Mar 09, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| Mar 08, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 97,000 |
| Mar 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,803,000 |
| Mar 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 607,900 |
| Mar 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 391,500 |
| Feb 28, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 57,000 |
| Feb 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 130,000 |
| Feb 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Feb 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 37,000 |
| Feb 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 80,900 |
| Feb 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 228,000 |
| Feb 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 173,100 |
| Feb 16, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 311,500 |
| Feb 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 506,200 |
| Feb 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 991,000 |
| Feb 13, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 18,000 |
| Feb 10, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 980,000 |
| Feb 09, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 26,000 |
| Feb 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 181,700 |
| Feb 07, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 347,200 |
| Feb 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 175,000 |
| Feb 03, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 104,000 |
| Feb 02, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 231,100 |
| Feb 01, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
| Jan 31, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 856,000 |
| Jan 30, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 130,500 |
| Jan 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| Jan 26, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 472,000 |
| Jan 25, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 1,302,000 |
| Jan 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 257,000 |
| Jan 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 102,000 |
| Jan 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 159,800 |
| Jan 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 764,500 |
| Jan 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 320,000 |
| Jan 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 203,400 |
| Jan 16, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 3,053,000 |
| Jan 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 500,600 |
| Jan 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Jan 10, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,400 |
| Jan 09, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,000 |
| Jan 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 65,900 |
| Jan 05, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 389,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.