Canada markets closed

Silver Spruce Resources Inc. (SSE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0250-0.0050 (-16.67%)
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.03000.03000.03000.03000.0300266,000
Jun 29, 20220.03000.03000.03000.03000.0300746,800
Jun 28, 20220.03000.03000.03000.03000.0300184,000
Jun 27, 20220.03000.03000.03000.03000.0300624,800
Jun 24, 20220.03000.03000.03000.03000.03001,850,800
Jun 23, 20220.03000.03000.02000.03000.0300886,300
Jun 22, 20220.03000.03000.02000.03000.0300394,100
Jun 21, 20220.03000.03000.03000.03000.0300371,000
Jun 20, 20220.02000.02000.02000.02000.0200-
Jun 17, 20220.02000.02000.02000.02000.0200-
Jun 16, 20220.02000.02000.02000.02000.0200-
Jun 15, 20220.03000.03000.02000.02000.0200139,000
Jun 14, 20220.02000.02000.02000.02000.020046,700
Jun 13, 20220.02000.02000.02000.02000.020014,100
Jun 10, 20220.02000.02000.02000.02000.02007,600
Jun 09, 20220.03000.03000.02000.02000.02001,813,400
Jun 08, 20220.03000.03000.03000.03000.030037,300
Jun 07, 20220.03000.03000.03000.03000.0300332,300
Jun 06, 20220.03000.03000.03000.03000.030043,000
Jun 03, 20220.03000.03000.03000.03000.030028,100
Jun 02, 20220.03000.03000.03000.03000.03006,000
Jun 01, 20220.03000.03000.02000.03000.0300528,000
May 31, 20220.03000.03000.03000.03000.0300234,000
May 30, 20220.03000.03000.03000.03000.0300100
May 27, 20220.03000.03000.03000.03000.0300142,000
May 26, 20220.03000.03000.03000.03000.030033,500
May 25, 20220.03000.03000.03000.03000.030061,000
May 24, 20220.03000.03000.03000.03000.030041,000
May 20, 20220.03000.03000.03000.03000.0300-
May 19, 20220.03000.03000.03000.03000.030014,000
May 18, 20220.03000.03000.03000.03000.0300100
May 17, 20220.03000.03000.03000.03000.030092,000
May 16, 20220.03000.03000.03000.03000.0300-
May 13, 20220.03000.03000.03000.03000.03002,600
May 12, 20220.03000.03000.03000.03000.030078,600
May 11, 20220.03000.03000.03000.03000.030051,000
May 10, 20220.03000.03000.03000.03000.03005,000
May 09, 20220.03000.03000.03000.03000.0300105,600
May 06, 20220.03000.03000.03000.03000.03006,100
May 05, 20220.03000.03000.03000.03000.0300194,000
May 04, 20220.03000.03000.03000.03000.030052,500
May 03, 20220.03000.03000.03000.03000.030048,700
May 02, 20220.03000.03000.03000.03000.0300228,800
Apr 29, 20220.04000.04000.03000.03000.0300348,000
Apr 28, 20220.04000.04000.04000.04000.04005,700
Apr 27, 20220.04000.04000.04000.04000.040028,700
Apr 26, 20220.03000.03000.03000.03000.030032,700
Apr 25, 20220.03000.04000.03000.04000.040024,200
Apr 22, 20220.03000.03000.03000.03000.030085,300
Apr 21, 20220.04000.04000.04000.04000.04009,100
Apr 20, 20220.04000.04000.04000.04000.0400-
Apr 19, 20220.04000.04000.04000.04000.0400327,600
Apr 18, 20220.04000.04000.04000.04000.040087,000
Apr 14, 20220.04000.04000.04000.04000.040016,200
Apr 13, 20220.04000.04000.04000.04000.0400-
Apr 12, 20220.04000.04000.04000.04000.0400484,900
Apr 11, 20220.04000.04000.04000.04000.040029,100
Apr 08, 20220.04000.04000.04000.04000.04001,000
Apr 07, 20220.04000.04000.04000.04000.04001,192,000
Apr 06, 20220.04000.04000.04000.04000.04001,000
Apr 05, 20220.04000.04000.04000.04000.04003,000
Apr 04, 20220.04000.05000.04000.05000.050076,700
Apr 01, 20220.04000.04000.04000.04000.040017,000
Mar 31, 20220.04000.04000.04000.04000.0400120,200
Mar 30, 20220.04000.04000.04000.04000.0400111,100
Mar 29, 20220.04000.04000.04000.04000.040060,000
Mar 28, 20220.04000.04000.04000.04000.0400143,000
Mar 25, 20220.04000.04000.04000.04000.040050,100
Mar 24, 20220.04000.04000.04000.04000.04001,200
Mar 23, 20220.04000.04000.04000.04000.04006,000
Mar 22, 20220.04000.04000.04000.04000.040017,000
Mar 21, 20220.04000.04000.04000.04000.040024,000
Mar 18, 20220.04000.04000.04000.04000.040040,000
Mar 17, 20220.04000.04000.04000.04000.04008,800
Mar 16, 20220.04000.04000.04000.04000.04001,500
Mar 15, 20220.04000.04000.04000.04000.0400-
Mar 14, 20220.04000.04000.04000.04000.0400274,000
Mar 11, 20220.04000.04000.04000.04000.040025,000
Mar 10, 20220.04000.05000.04000.04000.0400162,300
Mar 09, 20220.05000.05000.04000.04000.0400175,300
Mar 08, 20220.05000.05000.05000.05000.050090,000
Mar 07, 20220.05000.05000.04000.04000.0400267,000
Mar 04, 20220.04000.05000.04000.05000.0500445,900
Mar 03, 20220.05000.05000.04000.05000.0500377,000
Mar 02, 20220.04000.05000.04000.05000.05001,686,900
Mar 01, 20220.04000.04000.04000.04000.0400119,100
Feb 28, 20220.04000.04000.04000.04000.0400844,100
Feb 25, 20220.04000.04000.04000.04000.0400112,000
Feb 24, 20220.04000.04000.03000.04000.0400275,000
Feb 23, 20220.04000.04000.04000.04000.040085,400
Feb 22, 20220.04000.04000.04000.04000.040077,800
Feb 18, 20220.04000.04000.03000.04000.0400132,500
Feb 17, 20220.04000.04000.03000.04000.040080,600
Feb 16, 20220.03000.04000.03000.04000.0400311,900
Feb 15, 20220.04000.04000.04000.04000.0400100,000
Feb 14, 20220.04000.04000.04000.04000.0400122,600
Feb 11, 20220.04000.04000.04000.04000.040011,400
Feb 10, 20220.04000.04000.04000.04000.04002,000
Feb 09, 20220.04000.04000.04000.04000.04005,000
Feb 08, 20220.04000.04000.04000.04000.040066,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...