Canada Markets open in 8 hrs 14 mins

Southern Silver Exploration Corp. (SSV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2000-0.0150 (-6.98%)
At close: 03:59PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 20230.21000.21000.20000.20000.2000145,900
Jan 26, 20230.21000.22000.21000.22000.220082,500
Jan 25, 20230.20000.21000.20000.21000.210099,700
Jan 24, 20230.21000.21000.21000.21000.210095,500
Jan 23, 20230.22000.22000.21000.21000.2100149,600
Jan 20, 20230.21000.22000.21000.22000.2200150,000
Jan 19, 20230.21000.21000.20000.20000.2000124,900
Jan 18, 20230.22000.22000.21000.21000.210095,500
Jan 17, 20230.24000.24000.21000.22000.2200302,800
Jan 16, 20230.23000.24000.23000.24000.240015,400
Jan 13, 20230.23000.24000.23000.23000.2300139,600
Jan 12, 20230.23000.23000.22000.22000.2200109,100
Jan 11, 20230.24000.24000.22000.22000.220042,000
Jan 10, 20230.23000.23000.23000.23000.230032,700
Jan 09, 20230.24000.24000.23000.23000.2300175,000
Jan 06, 20230.21000.24000.21000.24000.2400208,100
Jan 05, 20230.21000.21000.20000.21000.210072,500
Jan 04, 20230.22000.22000.21000.21000.210099,000
Jan 03, 20230.20000.23000.20000.21000.210056,100
Dec 30, 20220.21000.22000.20000.20000.200097,700
Dec 29, 20220.20000.22000.20000.22000.2200208,700
Dec 28, 20220.22000.22000.20000.20000.200087,000
Dec 23, 20220.22000.23000.21000.21000.210067,900
Dec 22, 20220.23000.23000.22000.22000.220013,600
Dec 21, 20220.24000.24000.23000.23000.2300143,500
Dec 20, 20220.22000.24000.22000.23000.2300353,300
Dec 19, 20220.22000.22000.20000.22000.2200167,100
Dec 16, 20220.20000.22000.20000.22000.220041,000
Dec 15, 20220.21000.21000.21000.21000.210050,600
Dec 14, 20220.23000.23000.22000.22000.22009,500
Dec 13, 20220.22000.24000.22000.23000.2300188,900
Dec 12, 20220.24000.24000.22000.22000.220035,200
Dec 09, 20220.24000.24000.22000.22000.220047,200
Dec 08, 20220.22000.24000.22000.23000.2300194,300
Dec 07, 20220.22000.23000.22000.23000.2300328,100
Dec 06, 20220.22000.24000.22000.22000.2200656,900
Dec 05, 20220.21000.22000.21000.22000.2200380,800
Dec 02, 20220.20000.21000.20000.21000.2100173,900
Dec 01, 20220.20000.21000.20000.21000.2100118,000
Nov 30, 20220.19000.20000.19000.20000.2000244,500
Nov 29, 20220.18000.19000.18000.19000.190068,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...