Silver Spruce Resources Inc. (SSE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:40PM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 769,430 |
| Mar 29, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 2,129,600 |
| Mar 28, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 1,455,800 |
| Mar 27, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 114,000 |
| Mar 24, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 189,600 |
| Mar 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 56,000 |
| Mar 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 133,800 |
| Mar 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 627,700 |
| Mar 20, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 1,970,500 |
| Mar 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 61,000 |
| Mar 16, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 180,000 |
| Mar 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 130,400 |
| Mar 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 116,600 |
| Mar 10, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 73,000 |
| Mar 09, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| Mar 08, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 97,000 |
| Mar 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,803,000 |
| Mar 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 607,900 |
| Mar 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 391,500 |
| Feb 28, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 57,000 |
| Feb 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 130,000 |
| Feb 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Feb 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 37,000 |
| Feb 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 80,900 |
| Feb 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 228,000 |
| Feb 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 173,100 |
| Feb 16, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 311,500 |
| Feb 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 506,200 |
| Feb 14, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 991,000 |
| Feb 13, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 18,000 |
| Feb 10, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 980,000 |
| Feb 09, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 26,000 |
| Feb 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 181,700 |
| Feb 07, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 347,200 |
| Feb 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 175,000 |
| Feb 03, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 104,000 |
| Feb 02, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 231,100 |
| Feb 01, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
| Jan 31, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 856,000 |
| Jan 30, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 130,500 |
| Jan 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| Jan 26, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 472,000 |
| Jan 25, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 1,302,000 |
| Jan 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 257,000 |
| Jan 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 102,000 |
| Jan 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 159,800 |
| Jan 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 764,500 |
| Jan 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 320,000 |
| Jan 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 203,400 |
| Jan 16, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 3,053,000 |
| Jan 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 500,600 |
| Jan 12, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Jan 10, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,400 |
| Jan 09, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,000 |
| Jan 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 65,900 |
| Jan 05, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 389,800 |
| Jan 04, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 505,000 |
| Jan 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 576,000 |
| Dec 30, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| Dec 29, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 142,400 |
| Dec 28, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 443,200 |
| Dec 23, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
| Dec 22, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 28,000 |
| Dec 21, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 89,000 |
| Dec 20, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Dec 19, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 223,000 |
| Dec 16, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 143,100 |
| Dec 15, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 250,000 |
| Dec 14, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 64,000 |
| Dec 13, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 53,000 |
| Dec 12, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 33,000 |
| Dec 09, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 120,000 |
| Dec 08, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,500 |
| Dec 07, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 326,400 |
| Dec 06, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 43,200 |
| Dec 05, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,900 |
| Dec 02, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 01, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Nov 30, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,100 |
| Nov 29, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 265,000 |
| Nov 28, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Nov 25, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,500 |
| Nov 24, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 305,000 |
| Nov 23, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 281,000 |
| Nov 22, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
| Nov 21, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
| Nov 18, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 962,000 |
| Nov 17, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 374,500 |
| Nov 16, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 15, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 120,500 |
| Nov 14, 2022 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 218,900 |
| Nov 11, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,400 |
| Nov 10, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 529,400 |
| Nov 09, 2022 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 105,500 |
| Nov 08, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 49,000 |
| Nov 07, 2022 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 83,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
