Silver Spruce Resources Inc. (SSE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0700+0.0050 (+7.69%)

At close: 9:44AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 25, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	77,000
Sep. 24, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	265,500
Sep. 23, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	83,000
Sep. 22, 2020	0.0800	0.0800	0.0700	0.0700	0.0700	267,000
Sep. 21, 2020	0.0800	0.0800	0.0700	0.0800	0.0800	236,300
Sep. 18, 2020	0.0700	0.0800	0.0700	0.0800	0.0800	373,200
Sep. 17, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	292,600
Sep. 16, 2020	0.0800	0.0800	0.0600	0.0700	0.0700	674,800
Sep. 15, 2020	0.0800	0.0800	0.0800	0.0800	0.0800	44,100
Sep. 14, 2020	0.0800	0.0900	0.0800	0.0800	0.0800	292,400
Sep. 11, 2020	0.0900	0.0900	0.0800	0.0800	0.0800	271,000
Sep. 10, 2020	0.0800	0.0800	0.0800	0.0800	0.0800	123,600
Sep. 09, 2020	0.0800	0.0800	0.0800	0.0800	0.0800	507,100
Sep. 08, 2020	0.0800	0.0800	0.0700	0.0800	0.0800	313,800
Sep. 04, 2020	0.0800	0.0900	0.0800	0.0800	0.0800	699,000
Sep. 03, 2020	0.0900	0.1200	0.0900	0.0900	0.0900	2,781,400
Sep. 02, 2020	0.0800	0.0900	0.0800	0.0900	0.0900	2,303,300
Sep. 01, 2020	0.0700	0.0800	0.0700	0.0800	0.0800	3,285,200
Aug. 31, 2020	0.0800	0.0800	0.0700	0.0800	0.0800	344,800
Aug. 28, 2020	0.0700	0.0800	0.0700	0.0800	0.0800	589,500
Aug. 27, 2020	0.0700	0.0700	0.0600	0.0700	0.0700	235,100
Aug. 26, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	155,100
Aug. 25, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	427,600
Aug. 24, 2020	0.0600	0.0700	0.0600	0.0700	0.0700	716,000
Aug. 21, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	85,100
Aug. 20, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	106,000
Aug. 19, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	807,900
Aug. 18, 2020	0.0700	0.0700	0.0600	0.0600	0.0600	182,000
Aug. 17, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	91,700
Aug. 14, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	125,400
Aug. 13, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	366,300
Aug. 12, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	494,400
Aug. 11, 2020	0.0700	0.0700	0.0600	0.0600	0.0600	260,400
Aug. 10, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	709,400
Aug. 07, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	225,000
Aug. 06, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	45,800
Aug. 05, 2020	0.0700	0.0700	0.0600	0.0700	0.0700	1,032,000
Aug. 04, 2020	0.0600	0.0700	0.0600	0.0700	0.0700	185,400
Jul. 31, 2020	0.0600	0.0700	0.0600	0.0600	0.0600	115,700
Jul. 30, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	13,900
Jul. 29, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	165,000
Jul. 28, 2020	0.0700	0.0700	0.0600	0.0600	0.0600	830,300
Jul. 27, 2020	0.0700	0.0700	0.0600	0.0700	0.0700	550,300
Jul. 24, 2020	0.0700	0.0700	0.0600	0.0700	0.0700	372,800
Jul. 23, 2020	0.0700	0.0700	0.0600	0.0700	0.0700	359,900
Jul. 22, 2020	0.0700	0.0700	0.0600	0.0700	0.0700	823,900
Jul. 21, 2020	0.0600	0.0700	0.0600	0.0700	0.0700	1,223,600
Jul. 20, 2020	0.0600	0.0600	0.0500	0.0500	0.0500	555,700
Jul. 17, 2020	0.0500	0.0600	0.0500	0.0600	0.0600	398,400
Jul. 16, 2020	0.0600	0.0600	0.0500	0.0500	0.0500	963,100
Jul. 15, 2020	0.0500	0.0600	0.0500	0.0600	0.0600	1,061,000
Jul. 14, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	168,100
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	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,065.35+153.05(+0.96%)

S&P 5003,298.46+51.87(+1.60%)

DOW27,173.96+358.56(+1.34%)

Silver Spruce Resources Inc. (SSE.V)

S&P/TSX
16,065.35
+153.05(+0.96%)

S&P 500
3,298.46
+51.87(+1.60%)

DOW
27,173.96
+358.56(+1.34%)