Canada markets close in 3 hours 44 minutes

Silver Spruce Resources Inc. (SSE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
As of 02:31PM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.02000.02000.01500.01500.0150326,421
Dec 06, 20220.02000.02000.02000.02000.020043,200
Dec 05, 20220.02000.02000.02000.02000.020030,900
Dec 02, 20220.02000.02000.02000.02000.0200-
Dec 01, 20220.02000.02000.02000.02000.0200100,000
Nov 30, 20220.02000.02000.02000.02000.02005,100
Nov 29, 20220.02000.02000.02000.02000.0200265,000
Nov 28, 20220.02000.02000.02000.02000.020010,000
Nov 25, 20220.02000.02000.02000.02000.02003,500
Nov 24, 20220.02000.02000.02000.02000.0200305,000
Nov 23, 20220.02000.02000.02000.02000.0200281,000
Nov 22, 20220.02000.02000.02000.02000.0200100
Nov 21, 20220.02000.02000.02000.02000.0200100
Nov 18, 20220.02000.02000.02000.02000.0200962,000
Nov 17, 20220.02000.02000.02000.02000.0200374,500
Nov 16, 20220.02000.02000.02000.02000.0200-
Nov 15, 20220.02000.02000.02000.02000.0200120,500
Nov 14, 20220.02000.03000.02000.02000.0200218,900
Nov 11, 20220.02000.02000.02000.02000.020025,400
Nov 10, 20220.03000.03000.02000.02000.0200529,400
Nov 09, 20220.02000.03000.02000.03000.0300105,500
Nov 08, 20220.03000.03000.02000.02000.020049,000
Nov 07, 20220.02000.03000.02000.03000.030083,000
Nov 04, 20220.02000.02000.02000.02000.0200-
Nov 03, 20220.02000.02000.02000.02000.020047,000
Nov 02, 20220.02000.02000.02000.02000.020050,300
Nov 01, 20220.03000.03000.02000.02000.0200297,000
Oct 31, 20220.02000.02000.02000.02000.02001,000
Oct 28, 20220.02000.02000.02000.02000.02001,000
Oct 27, 20220.02000.02000.02000.02000.020078,000
Oct 26, 20220.02000.02000.02000.02000.0200153,000
Oct 25, 20220.02000.02000.02000.02000.020091,000
Oct 24, 20220.03000.03000.02000.02000.020058,700
Oct 21, 20220.03000.03000.02000.02000.020077,400
Oct 20, 20220.03000.03000.03000.03000.030083,000
Oct 19, 20220.02000.02000.02000.02000.0200-
Oct 18, 20220.02000.02000.02000.02000.02004,000
Oct 17, 20220.02000.02000.02000.02000.020015,000
Oct 14, 20220.02000.02000.02000.02000.020083,000
Oct 13, 20220.02000.02000.02000.02000.0200209,000
Oct 12, 20220.02000.02000.02000.02000.020068,000
Oct 11, 20220.02000.02000.02000.02000.0200-
Oct 07, 20220.02000.02000.02000.02000.020027,200
Oct 06, 20220.03000.03000.03000.03000.03001,000
Oct 05, 20220.03000.03000.03000.03000.03001,000
Oct 04, 20220.03000.03000.03000.03000.0300100,000
Oct 03, 20220.02000.03000.02000.03000.0300249,000
Sept 30, 20220.03000.03000.02000.02000.0200493,500
Sept 29, 20220.02000.02000.02000.02000.0200-
Sept 28, 20220.02000.02000.02000.02000.02001,000
Sept 27, 20220.03000.03000.03000.03000.030012,000
Sept 26, 20220.03000.03000.03000.03000.030018,000
Sept 23, 20220.03000.03000.02000.03000.030027,900
Sept 22, 20220.03000.03000.03000.03000.0300-
Sept 21, 20220.03000.03000.03000.03000.030010,000
Sept 20, 20220.03000.03000.03000.03000.03002,000
Sept 19, 20220.02000.02000.02000.02000.0200500
Sept 16, 20220.02000.02000.02000.02000.0200271,000
Sept 15, 20220.02000.02000.02000.02000.02001,000
Sept 14, 20220.02000.02000.02000.02000.020096,000
Sept 13, 20220.02000.02000.02000.02000.0200-
Sept 12, 20220.02000.02000.02000.02000.0200142,900
Sept 09, 20220.02000.02000.02000.02000.0200131,100
Sept 08, 20220.02000.02000.02000.02000.020029,600
Sept 07, 20220.02000.02000.02000.02000.020015,000
Sept 06, 20220.02000.02000.02000.02000.020044,400
Sept 02, 20220.02000.02000.02000.02000.0200200
Sept 01, 20220.02000.02000.02000.02000.020012,000
Aug 31, 20220.02000.02000.02000.02000.02001,700
Aug 30, 20220.02000.02000.02000.02000.0200200,000
Aug 29, 20220.02000.02000.02000.02000.020012,500
Aug 26, 20220.02000.02000.02000.02000.0200101,000
Aug 25, 20220.02000.02000.02000.02000.020086,000
Aug 24, 20220.02000.02000.02000.02000.020074,500
Aug 23, 20220.02000.02000.02000.02000.0200113,100
Aug 22, 20220.02000.02000.02000.02000.02001,508,200
Aug 19, 20220.03000.03000.02000.03000.0300125,000
Aug 18, 20220.02000.03000.02000.03000.030028,200
Aug 17, 20220.03000.03000.03000.03000.030061,000
Aug 16, 20220.03000.03000.03000.03000.030028,000
Aug 15, 20220.03000.03000.03000.03000.03002,000
Aug 12, 20220.03000.03000.03000.03000.0300-
Aug 11, 20220.03000.03000.03000.03000.0300300,000
Aug 10, 20220.03000.03000.03000.03000.03004,000
Aug 09, 20220.02000.03000.02000.03000.0300318,000
Aug 08, 20220.03000.03000.03000.03000.0300-
Aug 05, 20220.03000.03000.02000.03000.0300114,400
Aug 04, 20220.03000.03000.03000.03000.0300353,600
Aug 03, 20220.03000.03000.03000.03000.0300582,300
Aug 02, 20220.03000.03000.03000.03000.03002,700
Jul 29, 20220.03000.03000.03000.03000.030065,000
Jul 28, 20220.03000.03000.03000.03000.0300845,000
Jul 27, 20220.03000.03000.03000.03000.0300-
Jul 26, 20220.03000.03000.03000.03000.0300-
Jul 25, 20220.03000.03000.03000.03000.030092,000
Jul 22, 20220.03000.03000.03000.03000.030025,000
Jul 21, 20220.03000.03000.03000.03000.030025,200
Jul 20, 20220.03000.03000.03000.03000.0300-
Jul 19, 20220.03000.03000.03000.03000.0300199,000
Jul 18, 20220.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...