Canada Markets closed

Silver Spruce Resources Inc. (SSE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0150+0.0050 (+50.00%)
At close: 12:51PM EDT
Time Period:
Sept 24, 2022 - Sept 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20230.01000.01500.01000.01500.01501,559,000
Sept 21, 20230.01000.01000.01000.01000.0100110,000
Sept 20, 20230.01000.01000.01000.01000.0100-
Sept 19, 20230.01000.01000.01000.01000.010014,000
Sept 18, 20230.01000.01000.01000.01000.0100-
Sept 15, 20230.01000.01000.01000.01000.010040,000
Sept 14, 20230.02000.02000.02000.02000.0200100
Sept 13, 20230.02000.02000.02000.02000.020013,000
Sept 12, 20230.01000.01000.01000.01000.01005,000
Sept 11, 20230.02000.02000.02000.02000.0200-
Sept 08, 20230.02000.02000.02000.02000.0200-
Sept 07, 20230.02000.02000.02000.02000.0200-
Sept 06, 20230.02000.02000.02000.02000.02001,000
Sept 05, 20230.02000.02000.02000.02000.02002,000
Sept 01, 20230.01000.01000.01000.01000.010010,000
Aug 31, 20230.02000.02000.02000.02000.02006,000
Aug 30, 20230.02000.02000.02000.02000.0200102,000
Aug 29, 20230.02000.02000.02000.02000.0200118,000
Aug 28, 20230.02000.02000.02000.02000.0200-
Aug 25, 20230.01000.02000.01000.02000.0200309,600
Aug 24, 20230.02000.02000.02000.02000.0200-
Aug 23, 20230.02000.02000.02000.02000.02007,000
Aug 22, 20230.02000.02000.02000.02000.020052,000
Aug 21, 20230.01000.02000.01000.02000.020043,000
Aug 18, 20230.02000.02000.01000.01000.0100152,800
Aug 17, 20230.01000.02000.01000.01000.0100110,000
Aug 16, 20230.02000.02000.02000.02000.020012,000
Aug 15, 20230.02000.02000.02000.02000.02001,024,000
Aug 14, 20230.01000.02000.01000.02000.020072,600
Aug 11, 20230.02000.02000.02000.02000.0200-
Aug 10, 20230.02000.02000.02000.02000.020044,000
Aug 09, 20230.02000.02000.02000.02000.020019,100
Aug 08, 20230.02000.02000.01000.02000.02001,201,200
Aug 04, 20230.02000.02000.02000.02000.0200238,300
Aug 03, 20230.02000.02000.02000.02000.02001,000
Aug 02, 20230.02000.02000.01000.02000.0200811,400
Aug 01, 20230.02000.02000.02000.02000.020055,600
Jul 31, 20230.02000.02000.02000.02000.0200-
Jul 28, 20230.02000.02000.02000.02000.0200-
Jul 27, 20230.02000.02000.02000.02000.0200500,000
Jul 26, 20230.02000.02000.02000.02000.020043,000
Jul 25, 20230.02000.02000.02000.02000.020010,000
Jul 24, 20230.02000.02000.02000.02000.0200331,100
Jul 21, 20230.02000.02000.02000.02000.0200-
Jul 20, 20230.02000.02000.02000.02000.02005,100
Jul 19, 20230.02000.02000.02000.02000.020026,200
Jul 18, 20230.02000.02000.02000.02000.020090,000
Jul 17, 20230.02000.02000.02000.02000.020033,000
Jul 14, 20230.02000.02000.02000.02000.020015,000
Jul 13, 20230.02000.02000.02000.02000.020010,000
Jul 12, 20230.02000.02000.02000.02000.0200-
Jul 11, 20230.02000.02000.02000.02000.0200112,000
Jul 10, 20230.02000.02000.02000.02000.020015,000
Jul 07, 20230.02000.02000.02000.02000.0200-
Jul 06, 20230.02000.02000.02000.02000.0200110,100
Jul 05, 20230.01000.02000.01000.02000.0200388,000
Jul 04, 20230.02000.02000.02000.02000.020013,000
Jun 30, 20230.02000.02000.02000.02000.0200634,500
Jun 29, 20230.02000.02000.02000.02000.0200974,000
Jun 28, 20230.02000.02000.02000.02000.0200-
Jun 27, 20230.02000.02000.02000.02000.020051,000
Jun 26, 20230.02000.02000.02000.02000.02001,900
Jun 23, 20230.02000.02000.02000.02000.0200400
Jun 22, 20230.02000.02000.02000.02000.020053,000
Jun 21, 20230.02000.02000.02000.02000.0200108,000
Jun 20, 20230.02000.02000.02000.02000.020015,000
Jun 19, 20230.02000.02000.02000.02000.02008,000
Jun 16, 20230.02000.02000.02000.02000.020010,000
Jun 15, 20230.02000.02000.02000.02000.0200-
Jun 14, 20230.02000.02000.02000.02000.0200-
Jun 13, 20230.02000.02000.02000.02000.02001,000
Jun 12, 20230.02000.02000.02000.02000.02001,022,100
Jun 09, 20230.02000.02000.02000.02000.02004,000
Jun 08, 20230.02000.02000.02000.02000.020028,000
Jun 07, 20230.02000.02000.02000.02000.0200-
Jun 06, 20230.02000.02000.02000.02000.02005,000
Jun 05, 20230.02000.02000.02000.02000.0200-
Jun 02, 20230.02000.02000.02000.02000.0200124,000
Jun 01, 20230.02000.02000.02000.02000.0200101,000
May 31, 20230.02000.02000.02000.02000.0200-
May 30, 20230.02000.02000.02000.02000.02005,000
May 29, 20230.02000.02000.02000.02000.020012,000
May 26, 20230.02000.02000.02000.02000.0200-
May 25, 20230.02000.02000.02000.02000.02001,048,400
May 24, 20230.02000.02000.02000.02000.020030,000
May 23, 20230.02000.02000.02000.02000.0200300,900
May 19, 20230.03000.03000.03000.03000.030011,000
May 18, 20230.02000.02000.02000.02000.02001,700
May 17, 20230.03000.03000.03000.03000.0300-
May 16, 20230.03000.03000.03000.03000.0300-
May 15, 20230.03000.03000.03000.03000.030066,000
May 12, 20230.03000.03000.03000.03000.0300-
May 11, 20230.03000.03000.03000.03000.03003,500
May 10, 20230.03000.03000.03000.03000.0300-
May 09, 20230.03000.03000.03000.03000.03008,000
May 08, 20230.03000.03000.03000.03000.030019,000
May 05, 20230.03000.03000.02000.03000.030014,000
May 04, 20230.03000.03000.03000.03000.0300209,300
May 03, 20230.03000.03000.03000.03000.03001,000
May 02, 20230.03000.03000.03000.03000.03005,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...