Canada markets closed

Summa Silver Corp. (SSVR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.5200-0.0100 (-1.89%)
At close: 03:53PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.52000.52000.50000.52000.5200115,543
Sept 28, 20220.49000.53000.49000.53000.5300291,997
Sept 27, 20220.54000.56000.48500.49000.490073,564
Sept 26, 20220.59000.60000.51000.52000.5200127,192
Sept 23, 20220.67000.68000.59000.60000.600085,072
Sept 22, 20220.67000.69000.66000.68000.680051,509
Sept 21, 20220.67000.72000.65000.67000.670039,294
Sept 20, 20220.67000.69000.65000.66000.660092,078
Sept 19, 20220.68000.68000.66000.67000.670013,025
Sept 16, 20220.69000.71000.68000.68000.680014,928
Sept 15, 20220.72000.73000.66000.70000.700087,560
Sept 14, 20220.70000.74000.70000.72000.720046,011
Sept 13, 20220.73000.73000.71000.72000.720051,459
Sept 12, 20220.70000.74000.68000.73000.730071,226
Sept 09, 20220.67000.69000.66000.69000.690030,741
Sept 08, 20220.64000.68000.64000.67000.670068,784
Sept 07, 20220.63000.65000.60000.65000.650081,007
Sept 06, 20220.63000.63000.62000.63000.630020,000
Sept 02, 20220.62000.64000.59000.63000.630032,302
Sept 01, 20220.60000.62000.58000.62000.620036,840
Aug 31, 20220.60000.61000.60000.60000.600037,505
Aug 30, 20220.63000.65000.60000.61000.610035,721
Aug 29, 20220.62000.65000.62000.63000.630021,716
Aug 26, 20220.65000.65000.63000.63000.630038,708
Aug 25, 20220.63000.67000.63000.66000.660076,924
Aug 24, 20220.67000.68000.62000.62000.620066,023
Aug 23, 20220.63000.66000.63000.66000.660061,305
Aug 22, 20220.64000.65000.59000.62000.6200127,514
Aug 19, 20220.67000.67000.63000.64000.6400112,833
Aug 18, 20220.71000.71000.69000.69000.690016,120
Aug 17, 20220.74000.74000.69000.72000.720048,126
Aug 16, 20220.72000.75000.70000.75000.750083,845
Aug 15, 20220.73000.73000.71000.73000.730032,822
Aug 12, 20220.75000.75000.69000.75000.750065,913
Aug 11, 20220.78000.78000.75000.75000.750033,450
Aug 10, 20220.77000.82000.75000.78000.780087,605
Aug 09, 20220.74000.78000.74000.76000.760044,552
Aug 08, 20220.74000.81000.74000.75000.7500104,299
Aug 05, 20220.74000.75000.71000.75000.750065,868
Aug 04, 20220.70000.77000.70000.74000.740091,290
Aug 03, 20220.71000.71000.66000.69000.6900106,942
Aug 02, 20220.76000.81000.69000.69000.6900267,232
Jul 29, 20220.74000.77000.72000.74000.740098,521
Jul 28, 20220.68000.74000.67000.70000.7000334,880
Jul 27, 20220.57000.65000.57000.65000.6500207,245
Jul 26, 20220.57000.57000.54000.57000.570063,851
Jul 25, 20220.57000.57000.54000.57000.570060,360
Jul 22, 20220.57500.58000.56000.57000.570075,560
Jul 21, 20220.51000.58000.50000.58000.580093,762
Jul 20, 20220.53000.54000.49500.52000.5200234,942
Jul 19, 20220.51000.53000.48500.49500.4950251,237
Jul 18, 20220.54000.54000.51000.54000.5400128,830
Jul 15, 20220.52000.54000.52000.52000.520016,262
Jul 14, 20220.51000.52000.49500.52000.520085,187
Jul 13, 20220.53000.55000.52000.54000.540091,500
Jul 12, 20220.54000.57000.52000.53000.530062,450
Jul 11, 20220.56000.57000.53000.54000.5400167,630
Jul 08, 20220.57000.58000.56000.56000.560032,353
Jul 07, 20220.55000.60000.55000.59000.5900106,904
Jul 06, 20220.54000.55000.52000.54000.5400181,783
Jul 05, 20220.58000.58000.51000.54000.5400247,229
Jul 04, 20220.65000.65000.58000.58000.5800172,598
Jun 30, 20220.60000.62000.56000.59000.5900136,216
Jun 29, 20220.66000.67000.62000.62000.6200149,363
Jun 28, 20220.69000.70000.66000.66000.660030,959
Jun 27, 20220.69000.71000.66000.68000.6800121,216
Jun 24, 20220.72000.74000.66000.67000.6700132,238
Jun 23, 20220.70000.72000.67000.69000.690068,100
Jun 22, 20220.72000.72000.69000.70000.700043,930
Jun 21, 20220.76000.76000.72000.72000.720073,164
Jun 20, 20220.76000.77000.76000.76000.76002,551
Jun 17, 20220.75000.79000.71000.76000.760073,431
Jun 16, 20220.71000.77000.60000.75000.7500338,831
Jun 15, 20220.75000.77000.67000.71000.7100387,080
Jun 14, 20220.82000.82000.74000.74000.7400164,059
Jun 13, 20220.90000.90000.81000.81000.8100136,756
Jun 10, 20220.86000.91000.83000.91000.9100141,165
Jun 09, 20220.88000.89000.87000.87000.870065,810
Jun 08, 20220.90000.91000.89000.89000.890055,500
Jun 07, 20220.89000.91000.88000.89000.890024,096
Jun 06, 20220.92000.93000.89000.89000.890065,906
Jun 03, 20220.91000.93000.91000.92000.920059,943
Jun 02, 20220.88000.93000.88000.91000.9100190,110
Jun 01, 20220.85000.90000.85000.89000.890022,034
May 31, 20220.91000.91000.83000.84000.840085,723
May 30, 20220.91000.91000.90000.91000.910011,453
May 27, 20220.95000.97000.92000.92000.920043,952
May 26, 20220.92000.96000.92000.95000.950012,000
May 25, 20220.95000.95000.92000.92000.920020,565
May 24, 20220.93000.96000.93000.95000.950016,265
May 20, 20220.93000.93000.91000.93000.930052,875
May 19, 20220.95000.98000.92000.93000.930080,247
May 18, 20220.97000.97000.94000.96000.960035,269
May 17, 20220.98000.98000.96000.97000.970023,096
May 16, 20220.95000.98000.94000.95000.950072,665
May 13, 20220.81000.96000.81000.94000.9400170,672
May 12, 20220.94000.94000.82000.84000.8400316,544
May 11, 20220.96001.01000.93000.94000.9400136,205
May 10, 20221.02001.04000.92000.94000.9400131,038
May 09, 20221.10001.10000.97001.01001.0100244,806
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...