Canada markets closed

Southern Silver Exploration Corp. (SSV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2450+0.0100 (+4.26%)
At close: 03:58PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 06, 20220.20000.21000.18000.19000.1900200,200
Jul 05, 20220.22000.22000.20000.20000.2000194,800
Jul 04, 20220.22000.22000.21000.22000.2200187,100
Jun 30, 20220.21000.21000.19000.21000.2100225,400
Jun 29, 20220.23000.23000.22000.22000.220044,700
Jun 28, 20220.25000.25000.23000.23000.230026,700
Jun 27, 20220.24000.25000.23000.24000.24007,100
Jun 24, 20220.21000.25000.21000.25000.2500122,200
Jun 23, 20220.23000.23000.21000.22000.2200141,800
Jun 22, 20220.24000.24000.22000.22000.2200111,700
Jun 21, 20220.24000.25000.24000.24000.240018,900
Jun 20, 20220.25000.25000.24000.24000.240022,000
Jun 17, 20220.25000.25000.25000.25000.250017,600
Jun 16, 20220.24000.25000.22000.24000.240075,600
Jun 15, 20220.24000.24000.22000.23000.230080,300
Jun 14, 20220.26000.26000.22000.23000.2300119,800
Jun 13, 20220.25000.25000.23000.25000.250061,300
Jun 10, 20220.23000.27000.23000.25000.2500382,900
Jun 09, 20220.25000.26000.23000.23000.230098,400
Jun 08, 20220.26000.26000.25000.25000.250059,300
Jun 07, 20220.26000.26000.25000.25000.250035,800
Jun 06, 20220.27000.28000.26000.26000.260075,800
Jun 03, 20220.27000.27000.25000.26000.2600118,100
Jun 02, 20220.24000.28000.23000.27000.2700210,200
Jun 01, 20220.24000.25000.23000.24000.240043,000
May 31, 20220.26000.26000.24000.25000.2500100,500
May 30, 20220.26000.26000.26000.26000.260018,000
May 27, 20220.26000.26000.25000.26000.260091,500
May 26, 20220.26000.26000.25000.25000.250018,700
May 25, 20220.26000.26000.26000.26000.260022,900
May 24, 20220.25000.26000.25000.25000.250040,000
May 20, 20220.25000.26000.23000.25000.2500144,200
May 19, 20220.24000.26000.23000.25000.250049,000
May 18, 20220.24000.24000.23000.23000.230084,900
May 17, 20220.25000.27000.24000.24000.240075,100
May 16, 20220.25000.26000.23000.24000.2400230,200
May 13, 20220.22000.25000.21000.25000.2500385,200
May 12, 20220.25000.25000.22000.23000.2300575,400
May 11, 20220.26000.27000.25000.25000.250094,700
May 10, 20220.26000.27000.23000.26000.2600348,500
May 09, 20220.30000.30000.26000.27000.2700498,600
May 06, 20220.31000.32000.30000.32000.320068,200
May 05, 20220.33000.33000.31000.31000.310053,100
May 04, 20220.31000.33000.30000.33000.3300121,700
May 03, 20220.30000.31000.30000.30000.300097,000
May 02, 20220.31000.31000.29000.30000.3000125,200
Apr 29, 20220.31000.33000.31000.32000.3200109,900
Apr 28, 20220.29000.31000.29000.31000.3100102,500
Apr 27, 20220.31000.31000.29000.30000.300071,300
Apr 26, 20220.32000.32000.30000.31000.3100283,700
Apr 25, 20220.32000.32000.30000.31000.3100182,200
Apr 22, 20220.33000.34000.32000.32000.3200197,000
Apr 21, 20220.36000.36000.33000.34000.3400293,400
Apr 20, 20220.37000.37000.36000.36000.360078,900
Apr 19, 20220.39000.39000.36000.38000.3800175,000
Apr 18, 20220.39000.40000.38000.39000.3900145,400
Apr 14, 20220.37000.39000.36000.37000.3700224,000
Apr 13, 20220.36000.38000.36000.38000.3800391,400
Apr 12, 20220.36000.36000.35000.36000.3600103,900
Apr 11, 20220.35000.37000.35000.35000.3500136,600
Apr 08, 20220.32000.34000.32000.34000.3400141,300
Apr 07, 20220.31000.34000.31000.32000.3200223,800
Apr 06, 20220.32000.32000.30000.31000.3100316,300
Apr 05, 20220.33000.34000.32000.33000.330081,100
Apr 04, 20220.31000.33000.31000.33000.330060,500
Apr 01, 20220.33000.33000.32000.32000.320053,400
Mar 31, 20220.32000.35000.32000.33000.330070,100
Mar 30, 20220.34000.35000.32000.32000.320076,200
Mar 29, 20220.32000.33000.31000.33000.3300129,200
Mar 28, 20220.33000.34000.32000.33000.3300276,200
Mar 25, 20220.36000.36000.34000.34000.3400217,400
Mar 24, 20220.35000.37000.35000.36000.3600153,500
Mar 23, 20220.35000.35000.35000.35000.350055,500
Mar 22, 20220.35000.35000.34000.35000.3500100,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...