Canada markets open in 34 minutes

Silver Spruce Resources Inc. (SSE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700+0.0050 (+7.69%)
At close: 9:44AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 25, 20200.07000.07000.07000.07000.070077,000
Sep. 24, 20200.07000.07000.07000.07000.0700265,500
Sep. 23, 20200.07000.07000.07000.07000.070083,000
Sep. 22, 20200.08000.08000.07000.07000.0700267,000
Sep. 21, 20200.08000.08000.07000.08000.0800236,300
Sep. 18, 20200.07000.08000.07000.08000.0800373,200
Sep. 17, 20200.07000.07000.07000.07000.0700292,600
Sep. 16, 20200.08000.08000.06000.07000.0700674,800
Sep. 15, 20200.08000.08000.08000.08000.080044,100
Sep. 14, 20200.08000.09000.08000.08000.0800292,400
Sep. 11, 20200.09000.09000.08000.08000.0800271,000
Sep. 10, 20200.08000.08000.08000.08000.0800123,600
Sep. 09, 20200.08000.08000.08000.08000.0800507,100
Sep. 08, 20200.08000.08000.07000.08000.0800313,800
Sep. 04, 20200.08000.09000.08000.08000.0800699,000
Sep. 03, 20200.09000.12000.09000.09000.09002,781,400
Sep. 02, 20200.08000.09000.08000.09000.09002,303,300
Sep. 01, 20200.07000.08000.07000.08000.08003,285,200
Aug. 31, 20200.08000.08000.07000.08000.0800344,800
Aug. 28, 20200.07000.08000.07000.08000.0800589,500
Aug. 27, 20200.07000.07000.06000.07000.0700235,100
Aug. 26, 20200.07000.07000.07000.07000.0700155,100
Aug. 25, 20200.07000.07000.07000.07000.0700427,600
Aug. 24, 20200.06000.07000.06000.07000.0700716,000
Aug. 21, 20200.06000.06000.06000.06000.060085,100
Aug. 20, 20200.06000.06000.06000.06000.0600106,000
Aug. 19, 20200.06000.06000.06000.06000.0600807,900
Aug. 18, 20200.07000.07000.06000.06000.0600182,000
Aug. 17, 20200.07000.07000.07000.07000.070091,700
Aug. 14, 20200.07000.07000.07000.07000.0700125,400
Aug. 13, 20200.07000.07000.07000.07000.0700366,300
Aug. 12, 20200.06000.06000.06000.06000.0600494,400
Aug. 11, 20200.07000.07000.06000.06000.0600260,400
Aug. 10, 20200.07000.07000.07000.07000.0700709,400
Aug. 07, 20200.06000.06000.06000.06000.0600225,000
Aug. 06, 20200.07000.07000.07000.07000.070045,800
Aug. 05, 20200.07000.07000.06000.07000.07001,032,000
Aug. 04, 20200.06000.07000.06000.07000.0700185,400
Jul. 31, 20200.06000.07000.06000.06000.0600115,700
Jul. 30, 20200.06000.06000.06000.06000.060013,900
Jul. 29, 20200.06000.06000.06000.06000.0600165,000
Jul. 28, 20200.07000.07000.06000.06000.0600830,300
Jul. 27, 20200.07000.07000.06000.07000.0700550,300
Jul. 24, 20200.07000.07000.06000.07000.0700372,800
Jul. 23, 20200.07000.07000.06000.07000.0700359,900
Jul. 22, 20200.07000.07000.06000.07000.0700823,900
Jul. 21, 20200.06000.07000.06000.07000.07001,223,600
Jul. 20, 20200.06000.06000.05000.05000.0500555,700
Jul. 17, 20200.05000.06000.05000.06000.0600398,400
Jul. 16, 20200.06000.06000.05000.05000.0500963,100
Jul. 15, 20200.05000.06000.05000.06000.06001,061,000
Jul. 14, 20200.05000.05000.05000.05000.0500168,100
Jul. 13, 20200.05000.05000.04000.05000.0500521,500
Jul. 10, 20200.05000.05000.05000.05000.050084,300
Jul. 09, 20200.05000.05000.05000.05000.0500140,100
Jul. 08, 20200.05000.05000.05000.05000.0500535,000
Jul. 07, 20200.05000.05000.05000.05000.0500252,400
Jul. 06, 20200.05000.05000.04000.05000.0500478,200
Jul. 03, 20200.05000.05000.05000.05000.050025,800
Jul. 02, 20200.04000.05000.04000.04000.04001,045,000
Jun. 30, 20200.04000.04000.04000.04000.040089,500
Jun. 29, 20200.04000.04000.04000.04000.0400400,000
Jun. 26, 20200.04000.04000.04000.04000.040035,000
Jun. 25, 20200.04000.04000.04000.04000.0400270,000
Jun. 24, 20200.05000.05000.05000.05000.050012,000
Jun. 23, 20200.04000.04000.04000.04000.040093,200
Jun. 22, 20200.05000.05000.04000.04000.0400111,000
Jun. 19, 20200.05000.05000.04000.04000.040091,000
Jun. 18, 20200.05000.05000.05000.05000.050050,000
Jun. 17, 20200.04000.05000.04000.05000.050021,400
Jun. 16, 20200.04000.04000.04000.04000.0400121,500
Jun. 15, 20200.05000.05000.04000.04000.0400158,200
Jun. 12, 20200.05000.05000.04000.04000.040075,000
Jun. 11, 20200.04000.05000.04000.05000.050090,300
Jun. 10, 20200.04000.04000.04000.04000.040070,500
Jun. 09, 20200.04000.04000.04000.04000.0400-
Jun. 08, 20200.04000.04000.04000.04000.040012,000
Jun. 05, 20200.04000.04000.04000.04000.0400134,800
Jun. 04, 20200.05000.05000.04000.04000.040049,000
Jun. 03, 20200.05000.05000.04000.04000.0400200,000
Jun. 02, 20200.04000.05000.04000.05000.0500340,000
Jun. 01, 20200.04000.04000.04000.04000.040041,500
May 29, 20200.04000.04000.04000.04000.0400121,300
May 28, 20200.05000.05000.05000.05000.0500-
May 27, 20200.05000.05000.05000.05000.05002,200
May 26, 20200.04000.04000.04000.04000.04003,000
May 25, 20200.04000.04000.04000.04000.040011,500
May 22, 20200.04000.04000.04000.04000.04005,000
May 21, 20200.04000.04000.04000.04000.040043,000
May 20, 20200.04000.05000.04000.04000.0400152,500
May 19, 20200.04000.04000.04000.04000.0400137,000
May 15, 20200.04000.04000.04000.04000.0400246,600
May 14, 20200.04000.04000.04000.04000.0400-
May 13, 20200.04000.04000.04000.04000.040030,000
May 12, 20200.04000.04000.04000.04000.0400162,100
May 11, 20200.04000.04000.04000.04000.04004,800
May 08, 20200.04000.04000.04000.04000.0400123,000
May 07, 20200.03000.03000.03000.03000.0300-
May 06, 20200.04000.04000.03000.03000.030031,000
May 05, 20200.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...