Canada markets open in 1 hour 50 minutes

Summa Silver Corp. (SSVR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4500+0.0300 (+7.14%)
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.42000.45000.42000.45000.4500227,730
Apr 24, 20240.41000.42500.41000.42000.420075,570
Apr 23, 20240.41500.41500.40500.41000.410067,101
Apr 22, 20240.43000.43000.40500.41000.4100352,268
Apr 19, 20240.44500.44500.43500.44000.4400158,200
Apr 18, 20240.45500.45500.44500.44500.4450134,210
Apr 17, 20240.45500.47000.45500.45500.4550226,105
Apr 16, 20240.47000.47000.44000.45000.4500296,345
Apr 15, 20240.49500.49500.47500.47500.4750150,708
Apr 12, 20240.53000.60000.49000.49000.4900428,277
Apr 11, 20240.50000.53000.49000.52000.520070,900
Apr 10, 20240.49000.52000.48500.50000.5000111,885
Apr 09, 20240.55000.55000.47500.48500.4850503,799
Apr 08, 20240.61000.61000.52000.52000.5200360,010
Apr 05, 20240.53000.57000.52000.56000.5600183,348
Apr 04, 20240.56000.62000.50000.53000.5300284,748
Apr 03, 20240.44000.52000.43500.52000.5200373,486
Apr 02, 20240.42500.44500.41000.43500.4350361,705
Apr 01, 20240.42000.42000.41000.42000.4200333,607
Mar 28, 20240.40000.42000.39500.42000.4200115,644
Mar 27, 20240.40000.40000.39500.39500.395061,935
Mar 26, 20240.40000.41000.40000.40000.400042,008
Mar 25, 20240.41000.42000.40000.40000.400081,205
Mar 22, 20240.41000.41500.40500.41000.410012,200
Mar 21, 20240.42000.42000.40500.41000.4100107,254
Mar 20, 20240.39500.42000.39500.42000.4200101,000
Mar 19, 20240.40500.40500.39000.39500.395020,800
Mar 18, 20240.41000.42000.40500.41000.410087,467
Mar 15, 20240.41500.42000.41000.42000.420049,885
Mar 14, 20240.42000.42000.41500.42000.4200130,916
Mar 13, 20240.38000.42000.38000.42000.4200198,292
Mar 12, 20240.39000.39000.38000.38500.385059,389
Mar 11, 20240.39500.40000.39000.39500.395050,464
Mar 08, 20240.40000.40000.38000.39500.395070,927
Mar 07, 20240.40000.40000.39000.39500.395073,093
Mar 06, 20240.42000.42000.40000.40000.400059,283
Mar 05, 20240.39500.44500.39500.41500.4150219,113
Mar 04, 20240.37000.40000.36500.38000.3800168,992
Mar 01, 20240.33000.36000.33000.36000.3600138,780
Feb 29, 20240.31500.33500.31500.33000.330053,506
Feb 28, 20240.31000.32500.30000.31500.315028,992
Feb 27, 20240.29500.32000.29500.31000.310076,575
Feb 26, 20240.30500.31000.29500.29500.295030,434
Feb 23, 20240.31000.31500.30000.30500.3050185,871
Feb 22, 20240.32000.32000.31000.31000.310067,500
Feb 21, 20240.33500.33500.31500.31500.3150117,201
Feb 20, 20240.34000.34000.33500.34000.340046,580
Feb 16, 20240.33500.33500.33000.33500.335028,024
Feb 15, 20240.33000.34500.33000.33500.335049,891
Feb 14, 20240.33500.33500.33000.33500.335058,654
Feb 13, 20240.34000.34500.33500.34000.340083,275
Feb 12, 20240.33000.35500.33000.35500.355077,811
Feb 09, 20240.34000.35000.33500.33500.3350118,641
Feb 08, 20240.35000.35000.33500.35000.3500215,150
Feb 07, 20240.35000.35000.34500.34500.345046,000
Feb 06, 20240.35000.35000.34000.34500.345089,850
Feb 05, 20240.35000.35500.34500.35500.3550120,600
Feb 02, 20240.36000.36000.34000.35000.3500157,706
Feb 01, 20240.35500.36500.35500.36000.3600128,900
Jan 31, 20240.35000.36000.35000.35500.3550141,802
Jan 30, 20240.36500.36500.34000.34500.3450504,482
Jan 29, 20240.41500.41500.32500.32500.32501,103,147
Jan 26, 20240.40000.42000.39500.40000.400098,400
Jan 25, 20240.42000.42500.40000.40000.400047,700
Jan 24, 20240.42000.42000.41500.42000.420015,150
Jan 23, 20240.42000.42500.42000.42500.425036,802
Jan 22, 20240.42500.43000.41500.41500.415058,606
Jan 19, 20240.42500.45000.42500.43000.430043,000
Jan 18, 20240.43000.43000.42000.42500.425031,378
Jan 17, 20240.44000.44000.42500.43000.430061,283
Jan 16, 20240.44000.45500.43500.44500.445053,592
Jan 15, 20240.44000.44500.43500.43500.435015,600
Jan 12, 20240.44000.46000.43500.44000.4400109,175
Jan 11, 20240.43500.44500.43500.43500.435048,358
Jan 10, 20240.46000.46000.44000.44000.440044,300
Jan 09, 20240.47500.47500.45000.46500.4650168,682
Jan 08, 20240.49000.49000.47000.47000.470069,032
Jan 05, 20240.49000.51000.48000.48500.485076,538
Jan 04, 20240.47500.54000.47500.50000.5000215,542
Jan 03, 20240.49000.49000.47000.47000.470074,560
Jan 02, 20240.49000.51000.47500.49500.4950155,482
Dec 29, 20230.52000.52000.48500.51000.5100123,500
Dec 28, 20230.53000.55000.52000.53000.530048,345
Dec 27, 20230.54000.55000.51000.55000.550067,392
Dec 22, 20230.50000.56000.50000.54000.5400226,066
Dec 21, 20230.53000.54000.49500.49500.495087,020
Dec 20, 20230.56000.56000.52000.53000.530040,310
Dec 19, 20230.55000.58000.54000.57000.570075,110
Dec 18, 20230.57000.58000.55000.55000.550076,227
Dec 15, 20230.59000.60000.55000.59000.590084,718
Dec 14, 20230.58000.60000.56000.59000.590067,533
Dec 13, 20230.49500.56000.49000.55000.5500140,100
Dec 12, 20230.51000.51000.48500.49500.495065,503
Dec 11, 20230.53000.55000.50000.52000.520090,703
Dec 08, 20230.56000.56000.52000.53000.5300102,887
Dec 07, 20230.56000.57000.54000.56000.560045,045
Dec 06, 20230.55500.57000.55000.56000.560073,324
Dec 05, 20230.56000.56000.52000.55000.550054,926
Dec 04, 20230.60000.60000.54000.55000.5500161,116
Dec 01, 20230.53000.60000.53000.60000.6000186,867
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...