SSV.V - Southern Silver Exploration Corp.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.18000.21000.17500.17500.1750204,394
Jun 01, 20230.18000.18000.18000.18000.180068,700
May 31, 20230.17000.17000.17000.17000.170070,700
May 30, 20230.17000.18000.17000.17000.1700119,700
May 29, 20230.18000.18000.17000.17000.170053,800
May 26, 20230.17000.17000.17000.17000.170019,200
May 25, 20230.18000.18000.17000.17000.1700215,100
May 24, 20230.18000.18000.17000.18000.1800182,900
May 23, 20230.18000.19000.18000.18000.180065,400
May 19, 20230.19000.19000.19000.19000.1900102,000
May 18, 20230.18000.19000.18000.19000.190033,900
May 17, 20230.18000.19000.18000.19000.190059,100
May 16, 20230.20000.20000.18000.18000.1800102,300
May 15, 20230.21000.21000.20000.20000.2000164,200
May 12, 20230.20000.21000.19000.21000.2100112,800
May 11, 20230.21000.21000.20000.21000.210057,500
May 10, 20230.21000.22000.21000.21000.210098,200
May 09, 20230.22000.22000.21000.22000.2200230,500
May 08, 20230.21000.22000.21000.22000.220086,600
May 05, 20230.23000.23000.22000.22000.2200156,800
May 04, 20230.22000.24000.22000.23000.2300315,900
May 03, 20230.22000.23000.22000.22000.220067,500
May 02, 20230.21000.21000.20000.21000.2100835,100
May 01, 20230.22000.23000.21000.21000.2100149,400
Apr 28, 20230.23000.24000.21000.21000.2100106,600
Apr 27, 20230.22000.23000.21000.23000.2300102,400
Apr 26, 20230.24000.24000.22000.23000.2300102,900
Apr 25, 20230.25000.25000.23000.24000.240091,100
Apr 24, 20230.25000.25000.24000.24000.2400257,700
Apr 21, 20230.25000.25000.25000.25000.250027,900
Apr 20, 20230.26000.26000.26000.26000.260081,300
Apr 19, 20230.26000.26000.26000.26000.260077,600
Apr 18, 20230.25000.27000.25000.26000.260055,900
Apr 17, 20230.26000.26000.24000.25000.2500127,700
Apr 14, 20230.30000.31000.23000.27000.2700674,500
Apr 13, 20230.28000.30000.28000.30000.3000609,100
Apr 12, 20230.28000.29000.27000.28000.2800367,800
Apr 11, 20230.25000.27000.25000.27000.2700281,400
Apr 10, 20230.25000.25000.24000.24000.240075,200
Apr 06, 20230.25000.25000.22000.25000.2500271,900
Apr 05, 20230.27000.27000.25000.25000.2500406,400
Apr 04, 20230.24000.27000.24000.26000.2600955,100
Apr 03, 20230.22000.25000.22000.23000.2300398,400
Mar 31, 20230.20000.22000.19000.21000.2100611,100
Mar 30, 20230.19000.19000.18000.18000.1800436,300
Mar 29, 20230.19000.19000.18000.18000.1800121,400
Mar 28, 20230.18000.19000.18000.18000.1800779,000
Mar 27, 20230.18000.18000.18000.18000.180038,500
Mar 24, 20230.18000.19000.18000.18000.1800247,600
Mar 23, 20230.17000.18000.17000.18000.1800183,400
Mar 22, 20230.16000.18000.16000.18000.1800185,500
Mar 21, 20230.17000.17000.16000.16000.1600141,500
Mar 20, 20230.18000.18000.17000.17000.1700132,500
Mar 17, 20230.16000.17000.16000.17000.1700438,300
Mar 16, 20230.16000.16000.15000.15000.1500271,800
Mar 15, 20230.17000.17000.16000.16000.1600225,600
Mar 14, 20230.19000.19000.17000.18000.1800116,000
Mar 13, 20230.17000.19000.17000.19000.1900236,700
Mar 10, 20230.16000.17000.16000.17000.170078,300
Mar 09, 20230.17000.18000.16000.17000.170085,100
Mar 08, 20230.16000.16000.16000.16000.16003,100
Mar 07, 20230.17000.17000.16000.17000.170032,200
Mar 06, 20230.17000.17000.17000.17000.170075,100
Mar 03, 20230.18000.18000.17000.18000.180076,400
Mar 02, 20230.17000.17000.17000.17000.170092,100
Mar 01, 20230.17000.17000.16000.17000.1700107,600
Feb 28, 20230.16000.17000.16000.16000.160047,000
Feb 27, 20230.17000.17000.16000.16000.1600131,000
Feb 24, 20230.17000.17000.17000.17000.1700118,200
Feb 23, 20230.17000.18000.17000.17000.1700218,900
Feb 22, 20230.17000.18000.17000.17000.1700141,000
Feb 21, 20230.18000.18000.17000.17000.170031,600
Feb 17, 20230.17000.18000.17000.18000.180017,900
Feb 16, 20230.17000.18000.17000.17000.170055,800
Feb 15, 20230.16000.17000.16000.17000.170041,100
Feb 14, 20230.16000.17000.16000.17000.170073,800
Feb 13, 20230.16000.16000.16000.16000.1600114,600
Feb 10, 20230.16000.16000.15000.15000.1500219,800
Feb 09, 20230.17000.17000.16000.16000.1600232,900
Feb 08, 20230.17000.17000.17000.17000.1700184,100
Feb 07, 20230.17000.17000.16000.17000.1700331,500
Feb 06, 20230.18000.18000.17000.17000.1700209,400
Feb 03, 20230.18000.19000.18000.18000.180082,600
Feb 02, 20230.20000.20000.19000.19000.1900283,400
Feb 01, 20230.20000.20000.19000.20000.2000117,000
Jan 31, 20230.20000.20000.19000.20000.200085,700
Jan 30, 20230.20000.21000.19000.20000.2000138,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...