SSE.V - Silver Spruce Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20200.04000.04000.04000.04000.040019,000
Jan. 23, 20200.04000.04000.04000.04000.04006,600
Jan. 22, 20200.04000.04000.04000.04000.040035,000
Jan. 21, 20200.04000.04000.04000.04000.040025,000
Jan. 20, 20200.04000.04000.04000.04000.0400176,000
Jan. 17, 20200.04000.04000.04000.04000.040048,000
Jan. 16, 20200.04000.04000.04000.04000.040024,000
Jan. 15, 20200.04000.04000.04000.04000.040016,000
Jan. 14, 20200.04000.04000.04000.04000.040049,000
Jan. 13, 20200.04000.04000.04000.04000.040051,000
Jan. 10, 20200.04000.04000.04000.04000.040032,500
Jan. 09, 20200.04000.04000.04000.04000.040081,500
Jan. 08, 20200.04000.04000.04000.04000.040070,100
Jan. 07, 20200.04000.04000.04000.04000.0400304,000
Jan. 06, 20200.05000.05000.04000.04000.0400173,200
Jan. 03, 20200.05000.05000.05000.05000.050034,000
Jan. 02, 20200.05000.05000.05000.05000.0500-
Dec. 31, 20190.05000.05000.05000.05000.0500-
Dec. 30, 20190.05000.05000.04000.05000.050059,400
Dec. 27, 20190.05000.05000.05000.05000.05006,200
Dec. 24, 20190.05000.05000.05000.05000.050044,000
Dec. 23, 20190.05000.05000.04000.05000.0500119,000
Dec. 20, 20190.06000.06000.06000.06000.060025,200
Dec. 19, 20190.04000.06000.04000.06000.0600263,000
Dec. 18, 20190.04000.05000.04000.05000.050080,500
Dec. 17, 20190.05000.05000.04000.04000.0400206,000
Dec. 16, 20190.05000.05000.05000.05000.050068,000
Dec. 13, 20190.05000.05000.05000.05000.050010,000
Dec. 12, 20190.05000.05000.05000.05000.05003,900
Dec. 11, 20190.05000.05000.05000.05000.0500-
Dec. 10, 20190.05000.05000.05000.05000.050028,000
Dec. 09, 20190.05000.05000.05000.05000.0500-
Dec. 06, 20190.05000.06000.05000.05000.050064,800
Dec. 05, 20190.05000.05000.05000.05000.050010,000
Dec. 04, 20190.05000.06000.05000.05000.0500354,000
Dec. 03, 20190.04000.04000.04000.04000.040012,300
Dec. 02, 20190.05000.05000.05000.05000.050020,500
Nov. 29, 20190.05000.05000.04000.04000.040040,000
Nov. 28, 20190.05000.05000.05000.05000.050030,000
Nov. 27, 20190.05000.05000.05000.05000.050075,000
Nov. 26, 20190.05000.05000.05000.05000.05008,000
Nov. 25, 20190.05000.05000.05000.05000.050056,000
Nov. 22, 20190.05000.05000.05000.05000.05006,000
Nov. 21, 20190.05000.05000.05000.05000.050087,300
Nov. 20, 20190.06000.06000.06000.06000.060020,000
Nov. 19, 20190.07000.07000.06000.06000.060030,000
Nov. 18, 20190.06000.06000.06000.06000.0600299,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...