UK markets closed

Southern Silver Exploration Corp. (SSV.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.1800-0.0150 (-7.69%)
At close: 03:57PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Sept 20220.18000.18000.17000.18000.1800176,500
01 Sept 20220.17000.19000.17000.17000.1700118,300
31 Aug 20220.17000.20000.17000.18000.1800183,600
30 Aug 20220.18000.18000.17000.17000.1700315,600
29 Aug 20220.19000.19000.18000.18000.1800146,400
26 Aug 20220.21000.21000.19000.19000.1900110,400
25 Aug 20220.21000.22000.20000.20000.200066,200
24 Aug 20220.20000.22000.20000.21000.210015,100
23 Aug 20220.19000.22000.19000.20000.200095,100
22 Aug 20220.19000.19000.18000.19000.1900435,400
19 Aug 20220.21000.21000.18000.18000.1800381,900
18 Aug 20220.23000.23000.20000.21000.2100128,900
17 Aug 20220.23000.26000.21000.24000.2400226,800
16 Aug 20220.24000.25000.24000.25000.25002,200
15 Aug 20220.26000.26000.25000.25000.250054,300
12 Aug 20220.23000.25000.23000.25000.250055,600
11 Aug 20220.24000.24000.24000.24000.24006,000
10 Aug 20220.25000.25000.23000.25000.250010,500
09 Aug 20220.24000.25000.24000.25000.250034,800
08 Aug 20220.24000.26000.23000.25000.2500154,600
05 Aug 20220.22000.24000.22000.23000.2300151,400
04 Aug 20220.23000.23000.23000.23000.2300141,300
03 Aug 20220.24000.24000.22000.23000.2300132,400
02 Aug 20220.23000.24000.22000.23000.2300298,800
29 Jul 20220.22000.23000.22000.23000.2300314,400
28 Jul 20220.20000.23000.20000.22000.2200516,900
27 Jul 20220.19000.20000.18000.20000.2000335,000
26 Jul 20220.19000.19000.18000.19000.190094,400
25 Jul 20220.21000.21000.19000.19000.190086,300
22 Jul 20220.20000.20000.19000.20000.2000118,200
21 Jul 20220.19000.20000.18000.20000.200041,500
20 Jul 20220.18000.19000.18000.18000.180081,300
19 Jul 20220.20000.20000.19000.19000.190056,600
18 Jul 20220.19000.19000.18000.19000.190031,000
15 Jul 20220.18000.19000.18000.19000.190088,200
14 Jul 20220.19000.19000.18000.18000.1800248,900
13 Jul 20220.19000.21000.19000.20000.200043,900
12 Jul 20220.19000.20000.18000.19000.1900107,600
11 Jul 20220.18000.20000.18000.20000.200079,100
08 Jul 20220.20000.20000.19000.20000.200051,400
07 Jul 20220.20000.21000.19000.19000.190085,800
06 Jul 20220.20000.21000.18000.19000.1900200,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...