Canada markets close in 2 hours 46 minutes

Silver Spruce Resources Inc. (SSE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0500-0.0050 (-9.09%)
As of 1:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20210.05500.05500.04500.05000.0500569,900
Jan. 14, 20210.05000.05500.05000.05500.0550423,388
Jan. 13, 20210.05500.05500.05000.05500.055039,375
Jan. 12, 20210.05000.05500.05000.05500.055045,000
Jan. 11, 20210.05500.05500.05000.05500.0550202,700
Jan. 08, 20210.05500.05500.05000.05500.0550300,300
Jan. 07, 20210.06000.06000.06000.06000.060077,000
Jan. 06, 20210.06000.06000.06000.06000.060047,150
Jan. 05, 20210.06000.06000.05000.06000.0600837,800
Jan. 04, 20210.06000.06000.05500.06000.0600505,370
Dec. 31, 20200.05500.05500.05500.05500.0550200,000
Dec. 30, 20200.06000.06000.05500.05500.05501,668,590
Dec. 29, 20200.05500.06000.05500.05500.0550740,999
Dec. 24, 20200.05000.05000.05000.05000.050060,420
Dec. 23, 20200.05000.05000.05000.05000.0500169,900
Dec. 22, 20200.05500.05500.05500.05500.055030,000
Dec. 21, 20200.05500.05500.05000.05000.0500233,000
Dec. 18, 20200.05000.05000.05000.05000.05001,100
Dec. 17, 20200.05000.05000.05000.05000.050040,190
Dec. 16, 20200.05000.05000.05000.05000.050054,126
Dec. 15, 20200.05000.05000.04500.05000.050045,050
Dec. 14, 20200.05000.05000.04500.04500.0450672,785
Dec. 11, 20200.05500.05500.05000.05000.05009,000
Dec. 10, 20200.05500.05500.05500.05500.05509,000
Dec. 09, 20200.05500.05500.05500.05500.055070,140
Dec. 08, 20200.05500.05500.05000.05000.0500468,458
Dec. 07, 20200.05000.05000.05000.05000.050023,300
Dec. 04, 20200.05500.05500.05500.05500.05502,000
Dec. 03, 20200.05500.05500.05000.05000.050024,640
Dec. 02, 20200.05500.05500.05500.05500.0550224,450
Dec. 01, 20200.05500.05500.05500.05500.0550319,410
Nov. 30, 20200.05000.05000.05000.05000.0500157,300
Nov. 27, 20200.05500.05500.05500.05500.055034,500
Nov. 26, 20200.05500.05500.05500.05500.055014,000
Nov. 25, 20200.05500.05500.05000.05500.0550236,100
Nov. 24, 20200.05500.06000.05500.05500.055046,000
Nov. 23, 20200.05500.05500.05500.05500.0550376,935
Nov. 20, 20200.05500.05500.05500.05500.055035,500
Nov. 19, 20200.05500.05500.05500.05500.05501,909
Nov. 18, 20200.06000.06000.05500.05500.0550126,000
Nov. 17, 20200.06000.06000.06000.06000.0600-
Nov. 16, 20200.06000.06000.06000.06000.060029,500
Nov. 13, 20200.06000.06000.06000.06000.0600205,200
Nov. 12, 20200.06000.06000.06000.06000.060020,800
Nov. 11, 20200.05500.06000.05500.06000.06003,800
Nov. 10, 20200.06000.06000.06000.06000.0600353,783
Nov. 09, 20200.06000.06000.05500.05500.0550869,210
Nov. 06, 20200.06500.06500.06000.06000.060053,000
Nov. 05, 20200.06000.06000.06000.06000.0600186,880
Nov. 04, 20200.05500.05500.05500.05500.05503,000
Nov. 03, 20200.05500.05500.05500.05500.0550-
Nov. 02, 20200.05500.05500.05500.05500.055010,000
Oct. 30, 20200.05500.05500.05500.05500.055060,000
Oct. 29, 20200.05500.05500.05500.05500.055034,000
Oct. 28, 20200.06000.06000.06000.06000.0600-
Oct. 27, 20200.06000.06000.06000.06000.0600-
Oct. 26, 20200.06000.06000.06000.06000.060090,000
Oct. 23, 20200.06000.06000.06000.06000.060042,500
Oct. 22, 20200.06000.06000.06000.06000.060072,000
Oct. 21, 20200.06500.06500.06000.06000.0600259,380
Oct. 20, 20200.07500.07500.06500.06500.065091,453
Oct. 19, 20200.07500.07500.07500.07500.075013,400
Oct. 16, 20200.07500.08000.07500.07500.0750151,900
Oct. 15, 20200.07500.08000.07000.07500.0750611,250
Oct. 14, 20200.07000.07500.07000.07500.0750120,300
Oct. 13, 20200.07000.07500.07000.07500.075053,000
Oct. 09, 20200.06500.06500.06500.06500.065015,650
Oct. 08, 20200.06500.06500.06500.06500.065018,000
Oct. 07, 20200.06000.06000.06000.06000.060052,744
Oct. 06, 20200.06000.07000.06000.06500.0650210,000
Oct. 05, 20200.05500.06000.05500.06000.0600127,200
Oct. 02, 20200.05500.05500.05000.05000.050095,100
Oct. 01, 20200.06000.06000.05500.06000.0600199,501
Sep. 30, 20200.06000.06000.05500.06000.060066,200
Sep. 29, 20200.06000.06500.06000.06000.0600372,500
Sep. 28, 20200.07000.07000.06000.06000.0600456,500
Sep. 25, 20200.07000.07000.07000.07000.070077,000
Sep. 24, 20200.06500.06500.06500.06500.0650265,450
Sep. 23, 20200.06500.06500.06500.06500.065082,973
Sep. 22, 20200.08000.08000.07000.07000.0700266,951
Sep. 21, 20200.08000.08000.06500.07500.0750236,275
Sep. 18, 2020------
Sep. 17, 20200.07000.07000.07000.07000.0700292,600
Sep. 16, 20200.08000.08000.06000.07000.0700674,817
Sep. 15, 20200.07500.08000.07500.08000.080044,113
Sep. 14, 20200.08000.08500.07500.07500.0750292,400
Sep. 11, 20200.08500.08500.08000.08000.0800271,000
Sep. 10, 20200.07500.08000.07500.08000.0800123,600
Sep. 09, 20200.07500.08000.07500.07500.0750507,074
Sep. 08, 20200.07500.08000.07000.07500.0750313,819
Sep. 04, 20200.08000.08500.08000.08000.0800698,975
Sep. 03, 20200.09000.12000.08500.08500.08502,781,357
Sep. 02, 20200.07500.09000.07500.09000.09002,303,284
Sep. 01, 20200.07000.07500.07000.07500.07503,285,212
Aug. 31, 20200.07500.08000.07000.07500.0750344,770
Aug. 28, 20200.07000.07500.06500.07500.0750589,526
Aug. 27, 20200.06500.06500.06000.06500.0650235,100
Aug. 26, 20200.07000.07000.06500.06500.0650155,100
Aug. 25, 20200.06500.07000.06500.07000.0700427,561
Aug. 24, 20200.05500.06500.05500.06500.0650716,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...