Canada markets closed

Summa Silver Corp. (SSVRF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2867+0.0002 (+0.05%)
At close: 03:06PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.28580.28990.28340.28670.286730,948
May 06, 20240.29000.29800.28600.28700.287072,200
May 03, 20240.29000.29300.28200.28200.282043,300
May 02, 20240.30000.30000.29000.29600.296046,500
May 01, 20240.31000.31500.29700.30600.306046,600
Apr 30, 20240.31500.32400.30400.31300.313051,800
Apr 29, 20240.34000.34000.31800.32900.329098,000
Apr 26, 20240.33700.34000.31700.33000.3300122,300
Apr 25, 20240.30300.33000.30300.32700.327026,800
Apr 24, 20240.30300.31000.30300.30500.305043,300
Apr 23, 20240.29800.31000.29500.29900.2990129,600
Apr 22, 20240.31500.32000.29600.30000.3000121,500
Apr 19, 20240.32500.32500.31700.31900.319054,800
Apr 18, 20240.31900.33200.31900.33000.3300104,600
Apr 17, 20240.32700.33900.32600.33300.333061,700
Apr 16, 20240.36300.36300.32000.32700.327088,000
Apr 15, 20240.36700.37000.34300.34800.3480222,700
Apr 12, 20240.40000.43900.35700.36900.3690212,500
Apr 11, 20240.36100.38300.36100.38300.383026,400
Apr 10, 20240.36100.38700.35500.36500.3650107,400
Apr 09, 20240.39500.41400.34900.36700.3670451,300
Apr 08, 20240.42800.44700.37500.39000.3900636,700
Apr 05, 20240.39100.41700.37900.40800.4080103,700
Apr 04, 20240.44200.46500.36700.39200.3920330,200
Apr 03, 20240.32500.38100.32500.38100.3810274,900
Apr 02, 20240.31600.32600.30300.31900.3190269,400
Apr 01, 20240.30200.31200.30200.31000.310063,800
Mar 28, 20240.29400.30200.29200.30000.300038,700
Mar 27, 20240.29300.30000.29200.29200.292018,700
Mar 26, 20240.30500.30500.30000.30000.30007,000
Mar 25, 20240.30300.31300.29800.29800.298088,800
Mar 22, 20240.32200.32200.29800.30300.30309,000
Mar 21, 20240.31700.31700.29500.29800.298078,800
Mar 20, 20240.29200.31200.28700.31200.312020,700
Mar 19, 20240.29800.30000.29000.29900.299011,800
Mar 18, 20240.31100.31500.29900.31000.310070,800
Mar 15, 20240.30700.31600.30500.31000.310033,900
Mar 14, 20240.30800.31300.30500.31100.311070,600
Mar 13, 20240.28600.31500.28600.31500.315034,800
Mar 12, 20240.28900.28900.28200.28900.289025,200
Mar 11, 20240.29500.29800.28900.29200.292036,200
Mar 08, 20240.28500.29900.28200.29900.299063,300
Mar 07, 20240.29700.30300.29200.30100.301054,700
Mar 06, 20240.31000.31000.30000.30000.300071,400
Mar 05, 20240.29300.31600.29300.30400.304097,400
Mar 04, 20240.26500.29500.26500.28300.283087,200
Mar 01, 20240.23500.26800.23500.26800.268075,400
Feb 29, 20240.23600.24300.23600.24100.241013,400
Feb 28, 20240.23200.23500.22400.23200.232064,300
Feb 27, 20240.22300.24100.22200.23100.231047,200
Feb 26, 20240.22900.23000.21800.22300.2230121,200
Feb 23, 20240.22700.23700.22200.22900.2290100,000
Feb 22, 20240.23600.24100.23000.23000.230047,700
Feb 21, 20240.25100.25100.22200.23600.2360121,900
Feb 20, 20240.25200.25700.24800.25100.251042,100
Feb 16, 20240.25000.25200.24800.25100.251020,000
Feb 15, 20240.24800.25500.24500.25400.2540143,800
Feb 14, 20240.24700.25100.24500.24700.247043,900
Feb 13, 20240.25000.25800.24500.25000.250055,400
Feb 12, 20240.25800.26000.25000.25800.2580148,500
Feb 09, 20240.25500.26100.25000.26100.261082,000
Feb 08, 20240.26100.26200.25200.25500.255029,300
Feb 07, 20240.26400.26500.25600.25600.256043,600
Feb 06, 20240.26100.26100.25500.26000.26009,100
Feb 05, 20240.25700.26000.25500.25800.258079,400
Feb 02, 20240.26900.27000.25800.26000.260091,600
Feb 01, 20240.26000.27200.26000.26800.268057,700
Jan 31, 20240.26200.27000.26000.26500.2650121,300
Jan 30, 20240.25300.26900.25000.26500.2650260,800
Jan 29, 20240.31800.31800.24600.25000.2500653,000
Jan 26, 20240.30600.31600.29500.30500.305062,600
Jan 25, 20240.31300.31300.30000.30600.306042,600
Jan 24, 20240.31800.31800.30900.31300.313021,600
Jan 23, 20240.30000.32000.30000.31500.315085,300
Jan 22, 20240.32000.32300.31000.31000.310026,100
Jan 19, 20240.32700.33100.31100.31900.319029,000
Jan 18, 20240.32000.32400.31800.31800.31807,400
Jan 17, 20240.32200.32900.31600.32000.320078,300
Jan 16, 20240.30300.33800.30300.33000.330085,200
Jan 12, 20240.33700.35200.32600.33500.3350161,500
Jan 11, 20240.33500.33500.32500.32800.328061,800
Jan 10, 20240.35100.35100.32500.33300.333077,200
Jan 09, 20240.34700.35000.33000.34700.3470113,300
Jan 08, 20240.36000.36400.34800.35800.3580220,000
Jan 05, 20240.37700.38400.36100.36400.364016,400
Jan 04, 20240.35900.40000.35900.40000.400055,600
Jan 03, 20240.36300.36300.35500.35500.355025,500
Jan 02, 20240.38500.38600.35500.36500.3650159,000
Dec 29, 20230.38500.39100.36700.38500.3850199,000
Dec 28, 20230.42400.42400.38600.39000.3900279,200
Dec 27, 20230.40000.42000.39000.42000.420069,600
Dec 26, 20230.42400.42400.39800.39800.398011,500
Dec 22, 20230.39300.41900.35700.41000.410064,600
Dec 21, 20230.41500.41500.38000.39100.3910146,400
Dec 20, 20230.38900.42500.37800.38700.387079,400
Dec 19, 20230.43000.43200.40000.43200.4320111,400
Dec 18, 20230.43600.44100.41800.42600.426030,500
Dec 15, 20230.45000.45000.41000.44700.447065,200
Dec 14, 20230.42000.44300.41700.43900.4390120,200
Dec 13, 20230.36800.40800.35800.40800.408054,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...