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: 03:58PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	266,000
Jun 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	746,800
Jun 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	184,000
Jun 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	624,800
Jun 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,850,800
Jun 23, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	886,300
Jun 22, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	394,100
Jun 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	371,000
Jun 20, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 16, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 15, 2022	0.0300	0.0300	0.0200	0.0200	0.0200	139,000
Jun 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	46,700
Jun 13, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	14,100
Jun 10, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	7,600
Jun 09, 2022	0.0300	0.0300	0.0200	0.0200	0.0200	1,813,400
Jun 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	37,300
Jun 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	332,300
Jun 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	43,000
Jun 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	28,100
Jun 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jun 01, 2022	0.0300	0.0300	0.0200	0.0300	0.0300	528,000
May 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	234,000
May 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100
May 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	142,000
May 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	33,500
May 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	61,000
May 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
May 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
May 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100
May 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	92,000
May 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,600
May 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	78,600
May 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	51,000
May 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
May 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	105,600
May 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	6,100
May 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	194,000
May 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	52,500
May 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	48,700
May 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	228,800
Apr 29, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	348,000
Apr 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,700
Apr 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	28,700
Apr 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	32,700
Apr 25, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	24,200
Apr 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	85,300
Apr 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	9,100
Apr 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	327,600
Apr 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	87,000
Apr 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	16,200
Apr 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	484,900
Apr 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	29,100
Apr 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,192,000
Apr 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Apr 04, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	76,700
Apr 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Mar 31, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	120,200
Mar 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	111,100
Mar 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Mar 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	143,000
Mar 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	50,100
Mar 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Mar 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Mar 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Mar 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
Mar 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Mar 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	8,800
Mar 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Mar 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	274,000
Mar 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Mar 10, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	162,300
Mar 09, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	175,300
Mar 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	90,000
Mar 07, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	267,000
Mar 04, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	445,900
Mar 03, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	377,000
Mar 02, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	1,686,900
Mar 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	119,100
Feb 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	844,100
Feb 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	112,000
Feb 24, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	275,000
Feb 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	85,400
Feb 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	77,800
Feb 18, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	132,500
Feb 17, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	80,600
Feb 16, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	311,900
Feb 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Feb 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	122,600
Feb 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	11,400
Feb 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Feb 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Feb 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	66,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,785.38-33.45(-0.88%)

DOW30,775.43-253.88(-0.82%)

CAD/USD0.7740-0.0028(-0.36%)

CRUDE OIL107.96+2.20(+2.08%)

BTC-CAD24,766.78-1.01(-0.00%)

Silver Spruce Resources Inc. (SSE.V)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,785.38
-33.45(-0.88%)

DOW
30,775.43
-253.88(-0.82%)

CAD/USD
0.7740
-0.0028(-0.36%)

CRUDE OIL
107.96
+2.20(+2.08%)

BTC-CAD
24,766.78
-1.01(-0.00%)