Canada markets closed

Southern Silver Exploration Corp. (SSV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.18000.0000 (0.00%)
At close: 02:29PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.19000.19000.18000.18000.1800191,000
Nov 25, 20220.19000.19000.18000.18000.180023,100
Nov 24, 20220.20000.20000.19000.20000.200040,000
Nov 23, 20220.19000.20000.19000.20000.200093,500
Nov 22, 20220.18000.20000.18000.20000.2000104,000
Nov 21, 20220.18000.18000.18000.18000.180077,300
Nov 18, 20220.17000.18000.17000.18000.180036,500
Nov 17, 20220.18000.18000.17000.18000.180060,500
Nov 16, 20220.19000.19000.19000.19000.19004,400
Nov 15, 20220.19000.19000.19000.19000.19007,000
Nov 14, 20220.20000.20000.18000.19000.190053,500
Nov 11, 20220.19000.19000.19000.19000.190084,100
Nov 10, 20220.20000.21000.19000.19000.1900346,400
Nov 09, 20220.20000.20000.20000.20000.200097,600
Nov 08, 20220.19000.21000.19000.19000.1900243,000
Nov 07, 20220.18000.20000.17000.19000.1900207,100
Nov 04, 20220.15000.18000.15000.17000.1700196,000
Nov 03, 20220.14000.14000.14000.14000.1400124,300
Nov 02, 20220.14000.14000.14000.14000.140059,500
Nov 01, 20220.16000.16000.14000.14000.1400133,100
Oct 31, 20220.14000.16000.14000.16000.1600240,400
Oct 28, 20220.16000.16000.14000.14000.1400149,100
Oct 27, 20220.16000.17000.16000.16000.1600143,800
Oct 26, 20220.17000.17000.16000.17000.1700172,400
Oct 25, 20220.17000.17000.16000.17000.170082,200
Oct 24, 20220.17000.17000.17000.17000.170070,800
Oct 21, 20220.16000.18000.16000.17000.1700140,100
Oct 20, 20220.16000.16000.16000.16000.160076,400
Oct 19, 20220.16000.16000.16000.16000.160022,800
Oct 18, 20220.16000.17000.15000.16000.160092,800
Oct 17, 20220.16000.17000.16000.16000.160076,200
Oct 14, 20220.17000.17000.16000.16000.160044,200
Oct 13, 20220.18000.18000.17000.17000.170038,900
Oct 12, 20220.18000.18000.17000.18000.1800195,000
Oct 11, 20220.17000.18000.17000.17000.170094,900
Oct 07, 20220.19000.19000.18000.18000.1800161,000
Oct 06, 20220.18000.19000.18000.18000.180083,800
Oct 05, 20220.19000.19000.18000.19000.190099,500
Oct 04, 20220.20000.20000.19000.19000.1900140,500
Oct 03, 20220.19000.20000.18000.19000.1900449,600
Sept 30, 20220.17000.18000.17000.18000.180093,900
Sept 29, 20220.17000.18000.16000.17000.1700408,100
Sept 28, 20220.17000.18000.17000.17000.1700424,000
Sept 27, 20220.17000.17000.16000.17000.170044,500
Sept 26, 20220.18000.18000.17000.17000.1700129,400
Sept 23, 20220.19000.19000.18000.18000.1800220,100
Sept 22, 20220.20000.20000.20000.20000.200023,500
Sept 21, 20220.19000.21000.19000.20000.2000163,200
Sept 20, 20220.19000.19000.18000.19000.1900282,800
Sept 19, 20220.20000.20000.19000.20000.200068,000
Sept 16, 20220.18000.21000.18000.19000.1900102,200
Sept 15, 20220.20000.20000.19000.19000.1900215,700
Sept 14, 20220.20000.21000.19000.19000.190042,500
Sept 13, 20220.20000.21000.19000.19000.190073,900
Sept 12, 20220.21000.23000.19000.20000.2000232,000
Sept 09, 20220.17000.19000.17000.19000.190017,100
Sept 08, 20220.18000.18000.17000.17000.170034,200
Sept 07, 20220.17000.18000.17000.18000.1800112,800
Sept 06, 20220.19000.19000.17000.17000.170079,100
Sept 02, 20220.18000.18000.17000.18000.1800176,500
Sept 01, 20220.17000.19000.17000.17000.1700118,300
Aug 31, 20220.17000.20000.17000.18000.1800183,600
Aug 30, 20220.18000.18000.17000.17000.1700315,600
Aug 29, 20220.19000.19000.18000.18000.1800146,400
Aug 26, 20220.21000.21000.19000.19000.1900110,400
Aug 25, 20220.21000.22000.20000.20000.200066,200
Aug 24, 20220.20000.22000.20000.21000.210015,100
Aug 23, 20220.19000.22000.19000.20000.200095,100
Aug 22, 20220.19000.19000.18000.19000.1900435,400
Aug 19, 20220.21000.21000.18000.18000.1800381,900
Aug 18, 20220.23000.23000.20000.21000.2100128,900
Aug 17, 20220.23000.26000.21000.24000.2400226,800
Aug 16, 20220.24000.25000.24000.25000.25002,200
Aug 15, 20220.26000.26000.25000.25000.250054,300
Aug 12, 20220.23000.25000.23000.25000.250055,600
Aug 11, 20220.24000.24000.24000.24000.24006,000
Aug 10, 20220.25000.25000.23000.25000.250010,500
Aug 09, 20220.24000.25000.24000.25000.250034,800
Aug 08, 20220.24000.26000.23000.25000.2500154,600
Aug 05, 20220.22000.24000.22000.23000.2300151,400
Aug 04, 20220.23000.23000.23000.23000.2300141,300
Aug 03, 20220.24000.24000.22000.23000.2300132,400
Aug 02, 20220.23000.24000.22000.23000.2300298,800
Jul 29, 20220.22000.23000.22000.23000.2300314,400
Jul 28, 20220.20000.23000.20000.22000.2200516,900
Jul 27, 20220.19000.20000.18000.20000.2000335,000
Jul 26, 20220.19000.19000.18000.19000.190094,400
Jul 25, 20220.21000.21000.19000.19000.190086,300
Jul 22, 20220.20000.20000.19000.20000.2000118,200
Jul 21, 20220.19000.20000.18000.20000.200041,500
Jul 20, 20220.18000.19000.18000.18000.180081,300
Jul 19, 20220.20000.20000.19000.19000.190056,600
Jul 18, 20220.19000.19000.18000.19000.190031,000
Jul 15, 20220.18000.19000.18000.19000.190088,200
Jul 14, 20220.19000.19000.18000.18000.1800248,900
Jul 13, 20220.19000.21000.19000.20000.200043,900
Jul 12, 20220.19000.20000.18000.19000.1900107,600
Jul 11, 20220.18000.20000.18000.20000.200079,100
Jul 08, 20220.20000.20000.19000.20000.200051,400
Jul 07, 20220.20000.21000.19000.19000.190085,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...