SSE.V - Silver Spruce Resources Inc.
TSXV - TSXV Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 18, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 62,000 |
| Oct. 17, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 16, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 63,000 |
| Oct. 15, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 11, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 10, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 09, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 08, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 400 |
| Oct. 07, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 04, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,400 |
| Oct. 03, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct. 02, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 376,000 |
| Oct. 01, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 75,000 |
| Sep. 30, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 46,000 |
| Sep. 27, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 45,000 |
| Sep. 26, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 125,000 |
| Sep. 25, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 810,000 |
| Sep. 24, 2019 | 0.0400 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 2,684,000 |
| Sep. 23, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 217,700 |
| Sep. 20, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 53,500 |
| Sep. 19, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 55,500 |
| Sep. 18, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 60,400 |
| Sep. 17, 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 195,000 |
| Sep. 16, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Sep. 13, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 644,100 |
| Sep. 12, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 174,000 |
| Sep. 11, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 136,300 |
| Sep. 10, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 362,100 |
| Sep. 09, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 06, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 42,000 |
| Sep. 05, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 76,000 |
| Sep. 04, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 152,700 |
| Sep. 03, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 45,000 |
| Aug. 30, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 221,000 |
| Aug. 29, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug. 28, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
| Aug. 27, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,500 |
| Aug. 26, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,000 |
| Aug. 23, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
| Aug. 22, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 56,000 |
| Aug. 21, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Aug. 20, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 266,200 |
| Aug. 19, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 232,200 |
| Aug. 16, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 157,700 |
| Aug. 15, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 215,000 |
| Aug. 14, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 108,000 |
| Aug. 13, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 192,000 |
| Aug. 12, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 68,000 |
| Aug. 09, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 49,000 |
| Aug. 08, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,600 |
| Aug. 07, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 351,300 |
| Aug. 06, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 494,800 |
| Aug. 02, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 22,000 |
| Aug. 01, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 36,300 |
| Jul. 31, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| Jul. 30, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 56,000 |
| Jul. 29, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 129,500 |
| Jul. 26, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 105,000 |
| Jul. 25, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 76,800 |
| Jul. 24, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 83,500 |
| Jul. 23, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 221,400 |
| Jul. 22, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 163,000 |
| Jul. 19, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 123,700 |
| Jul. 18, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 123,700 |
| Jul. 17, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 511,300 |
| Jul. 16, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 158,000 |
| Jul. 15, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 24,000 |
| Jul. 12, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 18,700 |
| Jul. 11, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 65,000 |
| Jul. 10, 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 199,500 |
| Jul. 09, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| Jul. 08, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
| Jul. 05, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 150,000 |
| Jul. 04, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 150,000 |
| Jul. 03, 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 189,000 |
| Jul. 02, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 128,000 |
| Jun. 28, 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 54,600 |
| Jun. 27, 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 187,500 |
| Jun. 26, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,700 |
| Jun. 25, 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 598,000 |
| Jun. 24, 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 636,000 |
| Jun. 21, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jun. 20, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 61,000 |
| Jun. 19, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,500 |
| Jun. 18, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jun. 17, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 42,000 |
| Jun. 14, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jun. 13, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
| Jun. 12, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 75,000 |
| Jun. 11, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 38,000 |
| Jun. 10, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 146,300 |
| Jun. 07, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 136,500 |
| Jun. 06, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 131,500 |
| Jun. 05, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 |
| Jun. 04, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 43,000 |
| Jun. 03, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 28,500 |
| May 31, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 23,000 |
| May 30, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 136,000 |
| May 29, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
| May 28, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 80,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...