Mail

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
Jul. 14, 2020	0.0500	0.0500	0.0450	0.0450	0.0450	168,101
Jul. 13, 2020	0.0500	0.0500	0.0400	0.0500	0.0500	521,500
Jul. 10, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	84,300
Jul. 09, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	140,100
Jul. 08, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	535,000
Jul. 07, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	252,400
Jul. 06, 2020	0.0500	0.0500	0.0400	0.0500	0.0500	478,200
Jul. 03, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	25,800
Jul. 02, 2020	0.0400	0.0500	0.0400	0.0400	0.0400	1,045,000
Jun. 30, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	89,500
Jun. 29, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	400,000
Jun. 26, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
Jun. 25, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	270,000
Jun. 24, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Jun. 23, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	93,200
Jun. 22, 2020	0.0500	0.0500	0.0400	0.0400	0.0400	111,000
Jun. 19, 2020	0.0500	0.0500	0.0400	0.0400	0.0400	91,000
Jun. 18, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Jun. 17, 2020	0.0400	0.0500	0.0400	0.0500	0.0500	21,400
Jun. 16, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	121,500
Jun. 15, 2020	0.0500	0.0500	0.0400	0.0400	0.0400	158,200
Jun. 12, 2020	0.0500	0.0500	0.0400	0.0400	0.0400	75,000
Jun. 11, 2020	0.0400	0.0500	0.0400	0.0500	0.0500	90,300
Jun. 10, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	70,500
Jun. 09, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun. 08, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Jun. 05, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	134,800
Jun. 04, 2020	0.0500	0.0500	0.0400	0.0400	0.0400	49,000
Jun. 03, 2020	0.0500	0.0500	0.0400	0.0400	0.0400	200,000
Jun. 02, 2020	0.0400	0.0500	0.0400	0.0500	0.0500	340,000
Jun. 01, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	41,500
May 29, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	121,300
May 28, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 27, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	2,200
May 26, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
May 25, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	11,500
May 22, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
May 21, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	43,000
May 20, 2020	0.0400	0.0500	0.0400	0.0400	0.0400	152,500
May 19, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	137,000
May 15, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	246,600
May 14, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 13, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
May 12, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	162,100
May 11, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	4,800
May 08, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	123,000
May 07, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 06, 2020	0.0400	0.0400	0.0300	0.0300	0.0300	31,000
May 05, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 04, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 01, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Apr. 30, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	4,800
Apr. 29, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	115,000
Apr. 28, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr. 27, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	85,000
Apr. 24, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	114,800
Apr. 23, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	71,000
Apr. 22, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Apr. 21, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Apr. 20, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	602,000
Apr. 17, 2020	0.0400	0.0400	0.0300	0.0300	0.0300	307,000
Apr. 16, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	293,000
Apr. 15, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	407,000
Apr. 14, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	526,000
Apr. 13, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	107,000
Apr. 09, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr. 08, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	14,100
Apr. 07, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Apr. 06, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	44,600
Apr. 03, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Apr. 02, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr. 01, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	40,200
Mar. 31, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar. 30, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Mar. 27, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Mar. 26, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	440,100
Mar. 25, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar. 24, 2020	0.0300	0.0400	0.0300	0.0400	0.0400	143,900
Mar. 23, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	38,800
Mar. 20, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	11,000
Mar. 19, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	3,200
Mar. 18, 2020	0.0300	0.0300	0.0200	0.0200	0.0200	110,000
Mar. 17, 2020	0.0200	0.0300	0.0200	0.0300	0.0300	183,100
Mar. 16, 2020	0.0200	0.0300	0.0200	0.0200	0.0200	92,000
Mar. 13, 2020	0.0300	0.0300	0.0200	0.0200	0.0200	28,000
Mar. 12, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	17,200
Mar. 11, 2020	0.0300	0.0300	0.0200	0.0300	0.0300	554,000
Mar. 10, 2020	0.0300	0.0300	0.0200	0.0300	0.0300	17,000
Mar. 09, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar. 06, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	32,000
Mar. 05, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar. 04, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Mar. 03, 2020	0.0300	0.0400	0.0300	0.0300	0.0300	140,500
Mar. 02, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	157,000
Feb. 28, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	71,000
Feb. 27, 2020	0.0400	0.0400	0.0300	0.0300	0.0300	20,000
Feb. 26, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Feb. 25, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	117,000
Feb. 24, 2020	0.0400	0.0400	0.0300	0.0400	0.0400	94,500
Feb. 21, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	223,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...