UK markets closed

Southern Silver Exploration Corp. (SSV.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.2000-0.0150 (-6.98%)
At close: 03:59PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.21000.21000.20000.20000.2000145,900
26 Jan 20230.21000.22000.21000.22000.220082,500
25 Jan 20230.20000.21000.20000.21000.210099,700
24 Jan 20230.21000.21000.21000.21000.210095,500
23 Jan 20230.22000.22000.21000.21000.2100149,600
20 Jan 20230.21000.22000.21000.22000.2200150,000
19 Jan 20230.21000.21000.20000.20000.2000124,900
18 Jan 20230.22000.22000.21000.21000.210095,500
17 Jan 20230.24000.24000.21000.22000.2200302,800
16 Jan 20230.23000.24000.23000.24000.240015,400
13 Jan 20230.23000.24000.23000.23000.2300139,600
12 Jan 20230.23000.23000.22000.22000.2200109,100
11 Jan 20230.24000.24000.22000.22000.220042,000
10 Jan 20230.23000.23000.23000.23000.230032,700
09 Jan 20230.24000.24000.23000.23000.2300175,000
06 Jan 20230.21000.24000.21000.24000.2400208,100
05 Jan 20230.21000.21000.20000.21000.210072,500
04 Jan 20230.22000.22000.21000.21000.210099,000
03 Jan 20230.20000.23000.20000.21000.210056,100
30 Dec 20220.21000.22000.20000.20000.200097,700
29 Dec 20220.20000.22000.20000.22000.2200208,700
28 Dec 20220.22000.22000.20000.20000.200087,000
23 Dec 20220.22000.23000.21000.21000.210067,900
22 Dec 20220.23000.23000.22000.22000.220013,600
21 Dec 20220.24000.24000.23000.23000.2300143,500
20 Dec 20220.22000.24000.22000.23000.2300353,300
19 Dec 20220.22000.22000.20000.22000.2200167,100
16 Dec 20220.20000.22000.20000.22000.220041,000
15 Dec 20220.21000.21000.21000.21000.210050,600
14 Dec 20220.23000.23000.22000.22000.22009,500
13 Dec 20220.22000.24000.22000.23000.2300188,900
12 Dec 20220.24000.24000.22000.22000.220035,200
09 Dec 20220.24000.24000.22000.22000.220047,200
08 Dec 20220.22000.24000.22000.23000.2300194,300
07 Dec 20220.22000.23000.22000.23000.2300328,100
06 Dec 20220.22000.24000.22000.22000.2200656,900
05 Dec 20220.21000.22000.21000.22000.2200380,800
02 Dec 20220.20000.21000.20000.21000.2100173,900
01 Dec 20220.20000.21000.20000.21000.2100118,000
30 Nov 20220.19000.20000.19000.20000.2000244,500
29 Nov 20220.18000.19000.18000.19000.190068,400
28 Nov 20220.19000.19000.18000.18000.1800191,000
25 Nov 20220.19000.19000.18000.18000.180023,100
24 Nov 20220.20000.20000.19000.20000.200040,000
23 Nov 20220.19000.20000.19000.20000.200093,500
22 Nov 20220.18000.20000.18000.20000.2000104,000
21 Nov 20220.18000.18000.18000.18000.180077,300
18 Nov 20220.17000.18000.17000.18000.180036,500
17 Nov 20220.18000.18000.17000.18000.180060,500
16 Nov 20220.19000.19000.19000.19000.19004,400
15 Nov 20220.19000.19000.19000.19000.19007,000
14 Nov 20220.20000.20000.18000.19000.190053,500
11 Nov 20220.19000.19000.19000.19000.190084,100
10 Nov 20220.20000.21000.19000.19000.1900346,400
09 Nov 20220.20000.20000.20000.20000.200097,600
08 Nov 20220.19000.21000.19000.19000.1900243,000
07 Nov 20220.18000.20000.17000.19000.1900207,100
04 Nov 20220.15000.18000.15000.17000.1700196,000
03 Nov 20220.14000.14000.14000.14000.1400124,300
02 Nov 20220.14000.14000.14000.14000.140059,500
01 Nov 20220.16000.16000.14000.14000.1400133,100
31 Oct 20220.14000.16000.14000.16000.1600240,400
28 Oct 20220.16000.16000.14000.14000.1400149,100
27 Oct 20220.16000.17000.16000.16000.1600143,800
26 Oct 20220.17000.17000.16000.17000.1700172,400
25 Oct 20220.17000.17000.16000.17000.170082,200
24 Oct 20220.17000.17000.17000.17000.170070,800
21 Oct 20220.16000.18000.16000.17000.1700140,100
20 Oct 20220.16000.16000.16000.16000.160076,400
19 Oct 20220.16000.16000.16000.16000.160022,800
18 Oct 20220.16000.17000.15000.16000.160092,800
17 Oct 20220.16000.17000.16000.16000.160076,200
14 Oct 20220.17000.17000.16000.16000.160044,200
13 Oct 20220.18000.18000.17000.17000.170038,900
12 Oct 20220.18000.18000.17000.18000.1800195,000
11 Oct 20220.17000.18000.17000.17000.170094,900
07 Oct 20220.19000.19000.18000.18000.1800161,000
06 Oct 20220.18000.19000.18000.18000.180083,800
05 Oct 20220.19000.19000.18000.19000.190099,500
04 Oct 20220.20000.20000.19000.19000.1900140,500
03 Oct 20220.19000.20000.18000.19000.1900449,600
30 Sept 20220.17000.18000.17000.18000.180093,900
29 Sept 20220.17000.18000.16000.17000.1700408,100
28 Sept 20220.17000.18000.17000.17000.1700424,000
27 Sept 20220.17000.17000.16000.17000.170044,500
26 Sept 20220.18000.18000.17000.17000.1700129,400
23 Sept 20220.19000.19000.18000.18000.1800220,100
22 Sept 20220.20000.20000.20000.20000.200023,500
21 Sept 20220.19000.21000.19000.20000.2000163,200
20 Sept 20220.19000.19000.18000.19000.1900282,800
19 Sept 20220.20000.20000.19000.20000.200068,000
16 Sept 20220.18000.21000.18000.19000.1900102,200
15 Sept 20220.20000.20000.19000.19000.1900215,700
14 Sept 20220.20000.21000.19000.19000.190042,500
13 Sept 20220.20000.21000.19000.19000.190073,900
12 Sept 20220.21000.23000.19000.20000.2000232,000
09 Sept 20220.17000.19000.17000.19000.190017,100
08 Sept 20220.18000.18000.17000.17000.170034,200
07 Sept 20220.17000.18000.17000.18000.1800112,800
06 Sept 20220.19000.19000.17000.17000.170079,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...