Canada markets closed

Southern Silver Exploration Corp. (SSV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.30000.0000 (0.00%)
At close: 02:51PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.31000.31000.28000.30000.3000127,100
May 23, 20240.30000.31000.29000.30000.3000194,000
May 22, 20240.32000.32000.30000.31000.3100370,500
May 21, 20240.32000.34000.29000.31000.31001,800,000
May 17, 20240.25000.28000.25000.28000.28001,784,400
May 16, 20240.25000.25000.24000.25000.2500796,100
May 15, 20240.24000.24000.22000.24000.2400268,500
May 14, 20240.24000.24000.23000.23000.230087,500
May 13, 20240.24000.24000.23000.24000.2400136,900
May 10, 20240.24000.25000.24000.24000.240088,400
May 09, 20240.24000.25000.24000.25000.2500363,100
May 08, 20240.23000.24000.22000.24000.240085,800
May 07, 20240.23000.24000.22000.22000.2200116,400
May 06, 20240.21000.23000.21000.23000.2300170,800
May 03, 20240.20000.21000.20000.20000.200064,600
May 02, 20240.19000.20000.19000.20000.200017,000
May 01, 20240.19000.21000.19000.21000.210070,400
Apr 30, 20240.19000.19000.19000.19000.190062,700
Apr 29, 20240.20000.21000.19000.19000.190064,000
Apr 26, 20240.20000.20000.20000.20000.200056,500
Apr 25, 20240.21000.21000.20000.21000.2100130,700
Apr 24, 20240.19000.21000.19000.21000.210093,000
Apr 23, 20240.19000.20000.19000.20000.2000213,000
Apr 22, 20240.18000.20000.17000.20000.2000292,500
Apr 19, 20240.21000.21000.20000.20000.2000133,000
Apr 18, 20240.20000.20000.20000.20000.200077,200
Apr 17, 20240.20000.20000.20000.20000.200019,100
Apr 16, 20240.21000.21000.19000.20000.2000120,500
Apr 15, 20240.21000.21000.19000.21000.2100513,500
Apr 12, 20240.23000.24000.20000.20000.2000577,500
Apr 11, 20240.23000.23000.22000.22000.2200224,400
Apr 10, 20240.22000.23000.20000.23000.2300504,900
Apr 09, 20240.25000.25000.22000.22000.2200233,300
Apr 08, 20240.25000.25000.23000.24000.2400298,900
Apr 05, 20240.24000.25000.21000.24000.2400391,400
Apr 04, 20240.24000.26000.24000.25000.2500201,900
Apr 03, 20240.24000.24000.23000.24000.2400357,900
Apr 02, 20240.22000.25000.21000.23000.2300512,100
Apr 01, 20240.19000.21000.18000.20000.2000322,500
Mar 28, 20240.16000.18000.16000.17000.1700122,000
Mar 27, 20240.16000.16000.16000.16000.160047,500
Mar 26, 20240.16000.16000.16000.16000.160079,100
Mar 25, 20240.16000.16000.16000.16000.160087,900
Mar 22, 20240.17000.17000.16000.16000.1600104,400
Mar 21, 20240.18000.18000.17000.17000.170078,100
Mar 20, 20240.17000.18000.17000.18000.180030,500
Mar 19, 20240.17000.17000.16000.17000.170031,500
Mar 18, 20240.18000.18000.17000.17000.170068,300
Mar 15, 20240.18000.18000.17000.18000.180048,000
Mar 14, 20240.18000.18000.18000.18000.180084,300
Mar 13, 20240.16000.18000.16000.18000.1800279,700
Mar 12, 20240.16000.17000.15000.17000.1700138,200
Mar 11, 20240.16000.17000.15000.17000.1700131,900
Mar 08, 20240.16000.16000.15000.16000.1600151,700
Mar 07, 20240.16000.16000.14000.16000.160064,000
Mar 06, 20240.16000.17000.15000.16000.1600270,400
Mar 05, 20240.16000.17000.16000.16000.160072,700
Mar 04, 20240.14000.17000.14000.17000.1700355,600
Mar 01, 20240.13000.14000.13000.14000.1400286,900
Feb 29, 20240.11000.13000.11000.13000.1300165,100
Feb 28, 20240.11000.12000.11000.11000.110037,800
Feb 27, 20240.11000.12000.11000.12000.1200191,000
Feb 26, 20240.13000.13000.12000.12000.120090,900
Feb 23, 20240.13000.13000.12000.13000.1300108,300
Feb 22, 20240.13000.13000.13000.13000.130027,300
Feb 21, 20240.13000.13000.12000.13000.130017,500
Feb 20, 20240.12000.13000.12000.13000.1300110,000
Feb 16, 20240.13000.13000.12000.13000.1300144,200
Feb 15, 20240.12000.12000.12000.12000.1200111,400
Feb 14, 20240.12000.12000.11000.11000.1100412,300
Feb 13, 20240.13000.13000.12000.12000.1200345,100
Feb 12, 20240.12000.13000.12000.13000.130096,300
Feb 09, 20240.12000.13000.12000.13000.1300107,300
Feb 08, 20240.13000.13000.12000.12000.1200328,300
Feb 07, 20240.13000.13000.13000.13000.130071,900
Feb 06, 20240.14000.14000.13000.13000.130052,100
Feb 05, 20240.14000.14000.14000.14000.1400339,200
Feb 02, 20240.13000.14000.13000.14000.1400174,200
Feb 01, 20240.14000.14000.14000.14000.140031,000
Jan 31, 20240.14000.14000.14000.14000.140054,300
Jan 30, 20240.14000.14000.14000.14000.140055,500
Jan 29, 20240.14000.14000.14000.14000.140027,100
Jan 26, 20240.14000.14000.14000.14000.14002,500
Jan 25, 20240.14000.14000.14000.14000.140066,000
Jan 24, 20240.14000.14000.14000.14000.140014,000
Jan 23, 20240.14000.14000.14000.14000.14001,500
Jan 22, 20240.13000.14000.13000.14000.140036,000
Jan 19, 20240.14000.14000.13000.13000.130021,000
Jan 18, 20240.14000.14000.13000.14000.140044,500
Jan 17, 20240.14000.14000.14000.14000.140035,700
Jan 16, 20240.14000.14000.14000.14000.1400105,000
Jan 15, 20240.14000.14000.14000.14000.140033,500
Jan 12, 20240.14000.15000.14000.14000.1400151,800
Jan 11, 20240.14000.14000.14000.14000.1400115,500
Jan 10, 20240.16000.16000.14000.14000.140020,900
Jan 09, 20240.16000.16000.16000.16000.160027,600
Jan 08, 20240.15000.16000.15000.16000.160014,700
Jan 05, 20240.15000.16000.15000.16000.16009,300
Jan 04, 20240.14000.16000.14000.16000.1600114,000
Jan 03, 20240.15000.15000.14000.15000.1500268,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...