Southern Silver Exploration Corp. (SSV.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2450

+0.0250

(+11.36%)

At close: 03:44PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	0.2100	0.2500	0.2100	0.2500	0.2500	122,200
Jun 23, 2022	0.2300	0.2300	0.2100	0.2200	0.2200	141,800
Jun 22, 2022	0.2400	0.2400	0.2200	0.2200	0.2200	111,700
Jun 21, 2022	0.2400	0.2500	0.2400	0.2400	0.2400	18,900
Jun 20, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	22,000
Jun 17, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	17,600
Jun 16, 2022	0.2400	0.2500	0.2200	0.2400	0.2400	75,600
Jun 15, 2022	0.2400	0.2400	0.2200	0.2300	0.2300	80,300
Jun 14, 2022	0.2600	0.2600	0.2200	0.2300	0.2300	119,800
Jun 13, 2022	0.2500	0.2500	0.2300	0.2500	0.2500	61,300
Jun 10, 2022	0.2300	0.2700	0.2300	0.2500	0.2500	382,900
Jun 09, 2022	0.2500	0.2600	0.2300	0.2300	0.2300	98,400
Jun 08, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	59,300
Jun 07, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	35,800
Jun 06, 2022	0.2700	0.2800	0.2600	0.2600	0.2600	75,800
Jun 03, 2022	0.2700	0.2700	0.2500	0.2600	0.2600	118,100
Jun 02, 2022	0.2400	0.2800	0.2300	0.2700	0.2700	210,200
Jun 01, 2022	0.2400	0.2500	0.2300	0.2400	0.2400	43,000
May 31, 2022	0.2600	0.2600	0.2400	0.2500	0.2500	100,500
May 30, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	18,000
May 27, 2022	0.2600	0.2600	0.2500	0.2600	0.2600	91,500
May 26, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	18,700
May 25, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	22,900
May 24, 2022	0.2500	0.2600	0.2500	0.2500	0.2500	40,000
May 20, 2022	0.2500	0.2600	0.2300	0.2500	0.2500	144,200
May 19, 2022	0.2400	0.2600	0.2300	0.2500	0.2500	49,000
May 18, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	84,900
May 17, 2022	0.2500	0.2700	0.2400	0.2400	0.2400	75,100
May 16, 2022	0.2500	0.2600	0.2300	0.2400	0.2400	230,200
May 13, 2022	0.2200	0.2500	0.2100	0.2500	0.2500	385,200
May 12, 2022	0.2500	0.2500	0.2200	0.2300	0.2300	575,400
May 11, 2022	0.2600	0.2700	0.2500	0.2500	0.2500	94,700
May 10, 2022	0.2600	0.2700	0.2300	0.2600	0.2600	348,500
May 09, 2022	0.3000	0.3000	0.2600	0.2700	0.2700	498,600
May 06, 2022	0.3100	0.3200	0.3000	0.3200	0.3200	68,200
May 05, 2022	0.3300	0.3300	0.3100	0.3100	0.3100	53,100
May 04, 2022	0.3100	0.3300	0.3000	0.3300	0.3300	121,700
May 03, 2022	0.3000	0.3100	0.3000	0.3000	0.3000	97,000
May 02, 2022	0.3100	0.3100	0.2900	0.3000	0.3000	125,200
Apr 29, 2022	0.3100	0.3300	0.3100	0.3200	0.3200	109,900
Apr 28, 2022	0.2900	0.3100	0.2900	0.3100	0.3100	102,500
Apr 27, 2022	0.3100	0.3100	0.2900	0.3000	0.3000	71,300
Apr 26, 2022	0.3200	0.3200	0.3000	0.3100	0.3100	283,700
Apr 25, 2022	0.3200	0.3200	0.3000	0.3100	0.3100	182,200
Apr 22, 2022	0.3300	0.3400	0.3200	0.3200	0.3200	197,000
Apr 21, 2022	0.3600	0.3600	0.3300	0.3400	0.3400	293,400
Apr 20, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	78,900
Apr 19, 2022	0.3900	0.3900	0.3600	0.3800	0.3800	175,000
Apr 18, 2022	0.3900	0.4000	0.3800	0.3900	0.3900	145,400
Apr 14, 2022	0.3700	0.3900	0.3600	0.3700	0.3700	224,000
Apr 13, 2022	0.3600	0.3800	0.3600	0.3800	0.3800	391,400
Apr 12, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	103,900
Apr 11, 2022	0.3500	0.3700	0.3500	0.3500	0.3500	136,600
Apr 08, 2022	0.3200	0.3400	0.3200	0.3400	0.3400	141,300
Apr 07, 2022	0.3100	0.3400	0.3100	0.3200	0.3200	223,800
Apr 06, 2022	0.3200	0.3200	0.3000	0.3100	0.3100	316,300
Apr 05, 2022	0.3300	0.3400	0.3200	0.3300	0.3300	81,100
Apr 04, 2022	0.3100	0.3300	0.3100	0.3300	0.3300	60,500
Apr 01, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	53,400
Mar 31, 2022	0.3200	0.3500	0.3200	0.3300	0.3300	70,100
Mar 30, 2022	0.3400	0.3500	0.3200	0.3200	0.3200	76,200
Mar 29, 2022	0.3200	0.3300	0.3100	0.3300	0.3300	129,200
Mar 28, 2022	0.3300	0.3400	0.3200	0.3300	0.3300	276,200
Mar 25, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	217,400
Mar 24, 2022	0.3500	0.3700	0.3500	0.3600	0.3600	153,500
Mar 23, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	55,500
Mar 22, 2022	0.3500	0.3500	0.3400	0.3500	0.3500	100,500
Mar 21, 2022	0.3600	0.3900	0.3500	0.3600	0.3600	276,400
Mar 18, 2022	0.3600	0.3800	0.3500	0.3600	0.3600	100,300
Mar 17, 2022	0.3500	0.3800	0.3500	0.3600	0.3600	136,800
Mar 16, 2022	0.3300	0.3500	0.3300	0.3500	0.3500	260,100
Mar 15, 2022	0.3400	0.3600	0.3200	0.3300	0.3300	270,400
Mar 14, 2022	0.3800	0.3800	0.3400	0.3500	0.3500	297,600
Mar 11, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	66,000
Mar 10, 2022	0.4000	0.4000	0.3700	0.3800	0.3800	152,400
Mar 09, 2022	0.3900	0.3900	0.3700	0.3800	0.3800	260,000
Mar 08, 2022	0.3800	0.4100	0.3800	0.4000	0.4000	516,900
Mar 07, 2022	0.3700	0.4100	0.3700	0.3700	0.3700	426,600
Mar 04, 2022	0.3400	0.3600	0.3400	0.3600	0.3600	292,900
Mar 03, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	58,800
Mar 02, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	139,400
Mar 01, 2022	0.3200	0.3400	0.3100	0.3300	0.3300	312,300
Feb 28, 2022	0.3100	0.3300	0.3100	0.3100	0.3100	306,600
Feb 25, 2022	0.3100	0.3200	0.3000	0.3100	0.3100	265,500
Feb 24, 2022	0.3500	0.3700	0.3000	0.3100	0.3100	403,500
Feb 23, 2022	0.3100	0.3300	0.3100	0.3200	0.3200	94,100
Feb 22, 2022	0.3000	0.3200	0.3000	0.3000	0.3000	286,700
Feb 18, 2022	0.3300	0.3500	0.3000	0.3000	0.3000	410,700
Feb 17, 2022	0.3100	0.3300	0.3100	0.3200	0.3200	154,100
Feb 16, 2022	0.3100	0.3200	0.3000	0.3100	0.3100	95,600
Feb 15, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	236,900
Feb 14, 2022	0.2800	0.3300	0.2800	0.3100	0.3100	584,200
Feb 11, 2022	0.2700	0.2800	0.2600	0.2800	0.2800	430,000
Feb 10, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	98,800
Feb 09, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	85,800
Feb 08, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	129,700
Feb 07, 2022	0.2600	0.2800	0.2600	0.2800	0.2800	245,100
Feb 04, 2022	0.2700	0.2800	0.2500	0.2700	0.2700	196,600
Feb 03, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	17,700
Feb 02, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	30,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.81%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,650.21-114.67(-0.41%)

Southern Silver Exploration Corp. (SSV.V)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.81%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,650.21
-114.67(-0.41%)