Canada markets closed

Silver Spruce Resources Inc. (SSE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0250-0.0050 (-16.67%)
At close: 03:40PM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20230.02000.02500.02000.02500.0250769,430
Mar 29, 20230.03000.03000.02000.03000.03002,129,600
Mar 28, 20230.02000.03000.02000.03000.03001,455,800
Mar 27, 20230.03000.03000.02000.02000.0200114,000
Mar 24, 20230.03000.03000.02000.02000.0200189,600
Mar 23, 20230.02000.02000.02000.02000.020056,000
Mar 22, 20230.02000.02000.02000.02000.0200133,800
Mar 21, 20230.02000.02000.02000.02000.0200627,700
Mar 20, 20230.02000.03000.02000.02000.02001,970,500
Mar 17, 20230.02000.02000.02000.02000.020061,000
Mar 16, 20230.02000.02000.02000.02000.0200-
Mar 15, 20230.02000.02000.02000.02000.0200180,000
Mar 14, 20230.02000.02000.02000.02000.0200130,400
Mar 13, 20230.02000.02000.02000.02000.0200116,600
Mar 10, 20230.02000.02000.02000.02000.020073,000
Mar 09, 20230.02000.02000.02000.02000.02005,000
Mar 08, 20230.02000.02000.02000.02000.0200-
Mar 07, 20230.02000.02000.02000.02000.0200-
Mar 06, 20230.02000.02000.02000.02000.020097,000
Mar 03, 20230.02000.02000.02000.02000.02001,803,000
Mar 02, 20230.02000.02000.02000.02000.0200607,900
Mar 01, 20230.02000.02000.02000.02000.0200391,500
Feb 28, 20230.02000.02000.02000.02000.020057,000
Feb 27, 20230.02000.02000.02000.02000.0200130,000
Feb 24, 20230.02000.02000.02000.02000.02003,000
Feb 23, 20230.02000.02000.02000.02000.020037,000
Feb 22, 20230.02000.02000.02000.02000.020080,900
Feb 21, 20230.02000.02000.02000.02000.0200228,000
Feb 17, 20230.02000.02000.02000.02000.0200173,100
Feb 16, 20230.02000.02000.02000.02000.0200311,500
Feb 15, 20230.02000.02000.02000.02000.0200506,200
Feb 14, 20230.02000.02000.02000.02000.0200991,000
Feb 13, 20230.03000.03000.03000.03000.030018,000
Feb 10, 20230.02000.02000.02000.02000.0200980,000
Feb 09, 20230.03000.03000.02000.02000.020026,000
Feb 08, 20230.03000.03000.03000.03000.0300181,700
Feb 07, 20230.03000.03000.02000.03000.0300347,200
Feb 06, 20230.03000.03000.03000.03000.0300175,000
Feb 03, 20230.03000.03000.02000.02000.0200104,000
Feb 02, 20230.03000.03000.03000.03000.0300231,100
Feb 01, 20230.03000.03000.03000.03000.030025,000
Jan 31, 20230.03000.03000.03000.03000.0300856,000
Jan 30, 20230.03000.03000.03000.03000.0300130,500
Jan 27, 20230.03000.03000.03000.03000.03003,000
Jan 26, 20230.03000.03000.03000.03000.0300472,000
Jan 25, 20230.02000.03000.02000.03000.03001,302,000
Jan 24, 20230.02000.02000.02000.02000.0200257,000
Jan 23, 20230.02000.02000.02000.02000.0200102,000
Jan 20, 20230.02000.02000.02000.02000.0200159,800
Jan 19, 20230.02000.02000.02000.02000.0200764,500
Jan 18, 20230.02000.02000.02000.02000.0200320,000
Jan 17, 20230.03000.03000.03000.03000.0300203,400
Jan 16, 20230.02000.03000.02000.03000.03003,053,000
Jan 13, 20230.02000.02000.02000.02000.0200500,600
Jan 12, 20230.02000.02000.02000.02000.0200-
Jan 11, 20230.02000.02000.02000.02000.02003,000
Jan 10, 20230.02000.02000.02000.02000.020010,400
Jan 09, 20230.02000.02000.02000.02000.020055,000
Jan 06, 20230.02000.02000.02000.02000.020065,900
Jan 05, 20230.02000.02000.02000.02000.0200389,800
Jan 04, 20230.02000.02000.02000.02000.0200505,000
Jan 03, 20230.02000.02000.02000.02000.0200576,000
Dec 30, 20220.02000.02000.02000.02000.020015,000
Dec 29, 20220.02000.02000.02000.02000.0200142,400
Dec 28, 20220.02000.02000.02000.02000.0200443,200
Dec 23, 20220.02000.02000.02000.02000.02006,000
Dec 22, 20220.02000.02000.02000.02000.020028,000
Dec 21, 20220.02000.02000.02000.02000.020089,000
Dec 20, 20220.02000.02000.02000.02000.020010,000
Dec 19, 20220.02000.02000.02000.02000.0200223,000
Dec 16, 20220.02000.02000.02000.02000.0200143,100
Dec 15, 20220.02000.02000.02000.02000.0200250,000
Dec 14, 20220.02000.02000.02000.02000.020064,000
Dec 13, 20220.02000.02000.02000.02000.020053,000
Dec 12, 20220.02000.02000.02000.02000.020033,000
Dec 09, 20220.02000.02000.02000.02000.0200120,000
Dec 08, 20220.02000.02000.02000.02000.020011,500
Dec 07, 20220.02000.02000.02000.02000.0200326,400
Dec 06, 20220.02000.02000.02000.02000.020043,200
Dec 05, 20220.02000.02000.02000.02000.020030,900
Dec 02, 20220.02000.02000.02000.02000.0200-
Dec 01, 20220.02000.02000.02000.02000.0200100,000
Nov 30, 20220.02000.02000.02000.02000.02005,100
Nov 29, 20220.02000.02000.02000.02000.0200265,000
Nov 28, 20220.02000.02000.02000.02000.020010,000
Nov 25, 20220.02000.02000.02000.02000.02003,500
Nov 24, 20220.02000.02000.02000.02000.0200305,000
Nov 23, 20220.02000.02000.02000.02000.0200281,000
Nov 22, 20220.02000.02000.02000.02000.0200100
Nov 21, 20220.02000.02000.02000.02000.0200100
Nov 18, 20220.02000.02000.02000.02000.0200962,000
Nov 17, 20220.02000.02000.02000.02000.0200374,500
Nov 16, 20220.02000.02000.02000.02000.0200-
Nov 15, 20220.02000.02000.02000.02000.0200120,500
Nov 14, 20220.02000.03000.02000.02000.0200218,900
Nov 11, 20220.02000.02000.02000.02000.020025,400
Nov 10, 20220.03000.03000.02000.02000.0200529,400
Nov 09, 20220.02000.03000.02000.03000.0300105,500
Nov 08, 20220.03000.03000.02000.02000.020049,000
Nov 07, 20220.02000.03000.02000.03000.030083,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...