Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Mar 21, 20220.36000.39000.35000.36000.3600276,400
Mar 18, 20220.36000.38000.35000.36000.3600100,300
Mar 17, 20220.35000.38000.35000.36000.3600136,800
Mar 16, 20220.33000.35000.33000.35000.3500260,100
Mar 15, 20220.34000.36000.32000.33000.3300270,400
Mar 14, 20220.38000.38000.34000.35000.3500297,600
Mar 11, 20220.37000.38000.37000.38000.380066,000
Mar 10, 20220.40000.40000.37000.38000.3800152,400
Mar 09, 20220.39000.39000.37000.38000.3800260,000
Mar 08, 20220.38000.41000.38000.40000.4000516,900
Mar 07, 20220.37000.41000.37000.37000.3700426,600
Mar 04, 20220.34000.36000.34000.36000.3600292,900
Mar 03, 20220.33000.33000.32000.32000.320058,800
Mar 02, 20220.33000.33000.32000.33000.3300139,400
Mar 01, 20220.32000.34000.31000.33000.3300312,300
Feb 28, 20220.31000.33000.31000.31000.3100306,600
Feb 25, 20220.31000.32000.30000.31000.3100265,500
Feb 24, 20220.35000.37000.30000.31000.3100403,500
Feb 23, 20220.31000.33000.31000.32000.320094,100
Feb 22, 20220.30000.32000.30000.30000.3000286,700
Feb 18, 20220.33000.35000.30000.30000.3000410,700
Feb 17, 20220.31000.33000.31000.32000.3200154,100
Feb 16, 20220.31000.32000.30000.31000.310095,600
Feb 15, 20220.31000.31000.30000.30000.3000236,900
Feb 14, 20220.28000.33000.28000.31000.3100584,200
Feb 11, 20220.27000.28000.26000.28000.2800430,000
Feb 10, 20220.28000.28000.27000.27000.270098,800
Feb 09, 20220.28000.28000.27000.28000.280085,800
Feb 08, 20220.28000.28000.28000.28000.2800129,700
Feb 07, 20220.26000.28000.26000.28000.2800245,100
Feb 04, 20220.27000.28000.25000.27000.2700196,600
Feb 03, 20220.27000.27000.27000.27000.270017,700
Feb 02, 20220.28000.28000.27000.27000.270030,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...