SSE.V - Silver Spruce Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 18, 20190.05500.06000.05500.06000.0600299,500
Nov. 15, 20190.07000.07000.05000.06000.0600250,800
Nov. 14, 20190.06000.06000.06000.06000.0600141,500
Nov. 13, 20190.06000.07000.06000.06000.0600184,000
Nov. 12, 20190.05000.06000.05000.05000.0500638,500
Nov. 11, 20190.04000.05000.04000.05000.050012,000
Nov. 08, 20190.05000.05000.04000.04000.04008,000
Nov. 07, 20190.04000.05000.04000.05000.050054,000
Nov. 06, 20190.05000.05000.04000.04000.040025,000
Nov. 05, 20190.04000.05000.04000.05000.050064,000
Nov. 04, 20190.05000.05000.04000.04000.040034,100
Nov. 01, 20190.05000.05000.05000.05000.0500146,100
Oct. 31, 20190.04000.05000.04000.05000.0500106,200
Oct. 30, 20190.04000.04000.04000.04000.040039,000
Oct. 29, 20190.04000.04000.04000.04000.0400133,000
Oct. 28, 20190.04000.04000.04000.04000.0400114,000
Oct. 25, 20190.04000.04000.04000.04000.0400-
Oct. 24, 20190.04000.04000.03000.04000.0400564,000
Oct. 23, 20190.05000.05000.05000.05000.05005,000
Oct. 22, 20190.04000.05000.04000.04000.040039,000
Oct. 21, 20190.05000.05000.04000.04000.040033,000
Oct. 18, 20190.04000.04000.04000.04000.040062,000
Oct. 17, 20190.04000.04000.04000.04000.0400-
Oct. 16, 20190.04000.04000.04000.04000.040063,000
Oct. 15, 20190.04000.04000.04000.04000.0400-
Oct. 11, 20190.04000.04000.04000.04000.0400-
Oct. 10, 20190.04000.04000.04000.04000.0400-
Oct. 09, 20190.04000.04000.04000.04000.0400-
Oct. 08, 20190.04000.04000.04000.04000.0400400
Oct. 07, 20190.04000.04000.04000.04000.0400-
Oct. 04, 20190.04000.04000.04000.04000.04002,400
Oct. 03, 20190.04000.04000.04000.04000.0400-
Oct. 02, 20190.04000.05000.04000.04000.0400376,000
Oct. 01, 20190.05000.05000.04000.04000.040075,000
Sep. 30, 20190.05000.05000.05000.05000.050046,000
Sep. 27, 20190.05000.05000.05000.05000.050045,000
Sep. 26, 20190.05000.05000.05000.05000.0500125,000
Sep. 25, 20190.05000.05000.05000.05000.0500810,000
Sep. 24, 20190.04000.06000.04000.05000.05002,684,000
Sep. 23, 20190.04000.04000.04000.04000.0400217,700
Sep. 20, 20190.04000.04000.04000.04000.040053,500
Sep. 19, 20190.04000.04000.04000.04000.040055,500
Sep. 18, 20190.04000.04000.04000.04000.040060,400
Sep. 17, 20190.04000.04000.03000.04000.0400195,000
Sep. 16, 20190.04000.04000.04000.04000.04001,000
Sep. 13, 20190.04000.05000.04000.05000.0500644,100
Sep. 12, 20190.04000.05000.04000.04000.0400174,000
Sep. 11, 20190.05000.05000.04000.04000.0400136,300
Sep. 10, 20190.05000.05000.04000.05000.0500362,100
Sep. 09, 20190.05000.05000.05000.05000.0500-
Sep. 06, 20190.05000.05000.05000.05000.050042,000
Sep. 05, 20190.05000.05000.05000.05000.050076,000
Sep. 04, 20190.05000.05000.05000.05000.0500152,700
Sep. 03, 20190.05000.05000.05000.05000.050045,000
Aug. 30, 20190.05000.05000.05000.05000.0500221,000
Aug. 29, 20190.05000.05000.05000.05000.0500-
Aug. 28, 20190.05000.05000.05000.05000.050060,000
Aug. 27, 20190.05000.05000.05000.05000.05001,500
Aug. 26, 20190.05000.05000.05000.05000.050014,000
Aug. 23, 20190.05000.06000.05000.05000.050050,000
Aug. 22, 20190.05000.05000.05000.05000.050056,000
Aug. 21, 20190.05000.05000.05000.05000.050010,000
Aug. 20, 20190.06000.06000.05000.05000.0500266,200
Aug. 19, 20190.06000.06000.05000.06000.0600232,200
Aug. 16, 20190.06000.06000.05000.05000.0500157,700
Aug. 15, 20190.05000.06000.05000.06000.0600215,000
Aug. 14, 20190.06000.06000.06000.06000.0600108,000
Aug. 13, 20190.05000.05000.05000.05000.0500192,000
Aug. 12, 20190.06000.06000.06000.06000.060068,000
Aug. 09, 20190.05000.06000.05000.05000.050049,000
Aug. 08, 20190.05000.05000.05000.05000.050026,600
Aug. 07, 20190.05000.06000.05000.05000.0500351,300
Aug. 06, 20190.05000.05000.04000.05000.0500494,800
Aug. 02, 20190.04000.04000.04000.04000.040022,000
Aug. 01, 20190.05000.05000.04000.05000.050036,300
Jul. 31, 20190.04000.04000.04000.04000.04003,000
Jul. 30, 20190.05000.05000.05000.05000.050056,000
Jul. 29, 20190.05000.05000.05000.05000.0500129,500
Jul. 26, 20190.04000.05000.04000.04000.0400105,000
Jul. 25, 20190.05000.05000.05000.05000.050076,800
Jul. 24, 20190.04000.04000.04000.04000.040083,500
Jul. 23, 20190.04000.04000.04000.04000.0400221,400
Jul. 22, 20190.05000.05000.04000.04000.0400163,000
Jul. 19, 20190.05000.05000.05000.05000.0500123,700
Jul. 18, 20190.05000.05000.05000.05000.0500123,700
Jul. 17, 20190.04000.05000.04000.05000.0500511,300
Jul. 16, 20190.04000.04000.04000.04000.0400158,000
Jul. 15, 20190.04000.04000.04000.04000.040024,000
Jul. 12, 20190.04000.04000.04000.04000.040018,700
Jul. 11, 20190.04000.04000.04000.04000.040065,000
Jul. 10, 20190.04000.04000.03000.03000.0300199,500
Jul. 09, 20190.04000.04000.04000.04000.04005,000
Jul. 08, 20190.04000.04000.04000.04000.040021,000
Jul. 05, 20190.04000.04000.04000.04000.0400150,000
Jul. 04, 20190.04000.04000.04000.04000.0400150,000
Jul. 03, 20190.04000.04000.03000.04000.0400189,000
Jul. 02, 20190.04000.04000.04000.04000.0400128,000
Jun. 28, 20190.04000.04000.03000.03000.030054,600
Jun. 27, 20190.04000.04000.03000.04000.0400187,500
Jun. 26, 20190.04000.04000.04000.04000.04002,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...