SSE.V - Silver Spruce Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 20200.05000.05000.04500.04500.0450168,101
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-
May 04, 20200.04000.04000.04000.04000.0400-
May 01, 20200.04000.04000.04000.04000.040020,000
Apr. 30, 20200.04000.04000.04000.04000.04004,800
Apr. 29, 20200.04000.04000.04000.04000.0400115,000
Apr. 28, 20200.03000.03000.03000.03000.0300-
Apr. 27, 20200.03000.03000.03000.03000.030085,000
Apr. 24, 20200.04000.04000.04000.04000.0400114,800
Apr. 23, 20200.03000.03000.03000.03000.030071,000
Apr. 22, 20200.03000.03000.03000.03000.030050,000
Apr. 21, 20200.03000.03000.03000.03000.030015,000
Apr. 20, 20200.03000.03000.03000.03000.0300602,000
Apr. 17, 20200.04000.04000.03000.03000.0300307,000
Apr. 16, 20200.04000.04000.04000.04000.0400293,000
Apr. 15, 20200.04000.04000.04000.04000.0400407,000
Apr. 14, 20200.03000.03000.03000.03000.0300526,000
Apr. 13, 20200.03000.03000.03000.03000.0300107,000
Apr. 09, 20200.03000.03000.03000.03000.0300-
Apr. 08, 20200.03000.03000.03000.03000.030014,100
Apr. 07, 20200.03000.03000.03000.03000.03006,000
Apr. 06, 20200.03000.03000.03000.03000.030044,600
Apr. 03, 20200.03000.03000.03000.03000.030020,000
Apr. 02, 20200.03000.03000.03000.03000.0300-
Apr. 01, 20200.03000.03000.03000.03000.030040,200
Mar. 31, 20200.03000.03000.03000.03000.0300-
Mar. 30, 20200.03000.03000.03000.03000.03006,000
Mar. 27, 20200.03000.03000.03000.03000.030050,000
Mar. 26, 20200.03000.03000.03000.03000.0300440,100
Mar. 25, 20200.04000.04000.04000.04000.0400-
Mar. 24, 20200.03000.04000.03000.04000.0400143,900
Mar. 23, 20200.03000.03000.03000.03000.030038,800
Mar. 20, 20200.03000.03000.03000.03000.030011,000
Mar. 19, 20200.03000.03000.03000.03000.03003,200
Mar. 18, 20200.03000.03000.02000.02000.0200110,000
Mar. 17, 20200.02000.03000.02000.03000.0300183,100
Mar. 16, 20200.02000.03000.02000.02000.020092,000
Mar. 13, 20200.03000.03000.02000.02000.020028,000
Mar. 12, 20200.02000.02000.02000.02000.020017,200
Mar. 11, 20200.03000.03000.02000.03000.0300554,000
Mar. 10, 20200.03000.03000.02000.03000.030017,000
Mar. 09, 20200.03000.03000.03000.03000.030010,000
Mar. 06, 20200.03000.03000.03000.03000.030032,000
Mar. 05, 20200.03000.03000.03000.03000.0300-
Mar. 04, 20200.03000.03000.03000.03000.03002,000
Mar. 03, 20200.03000.04000.03000.03000.0300140,500
Mar. 02, 20200.03000.03000.03000.03000.0300157,000
Feb. 28, 20200.03000.03000.03000.03000.030071,000
Feb. 27, 20200.04000.04000.03000.03000.030020,000
Feb. 26, 20200.04000.04000.04000.04000.04005,000
Feb. 25, 20200.04000.04000.04000.04000.0400117,000
Feb. 24, 20200.04000.04000.03000.04000.040094,500
Feb. 21, 20200.03000.03000.03000.03000.0300223,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...