Silver Spruce Resources Inc. (SSEBF)
OTCMKTS · Delayed Price · Currency is USD
0.2089
-0.0143 (-6.42%)
At close: Feb 11, 2026
Silver Spruce Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.41% | 4,000 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.10% | 4,848 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 2.68% | 13,832 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 4.36% | 50,813 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.89% | 4,666 |
| Feb 2, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 3.69% | 23,852 |
| Jan 30, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -7.14% | 256,703 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -12.50% | 54,356 |
| Jan 28, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 27,049 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.86% | 9,026 |
| Jan 26, 2026 | 0.28 | 0.30 | 0.23 | 0.23 | 0.23 | -17.14% | 293,290 |
| Jan 23, 2026 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 22.86% | 85,811 |
| Jan 22, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -0.91% | 36,987 |
| Jan 21, 2026 | 0.22 | 0.23 | 0.19 | 0.23 | 0.23 | 17.83% | 20,353 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -14.01% | 336,843 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.20% | 5,552 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.24% | 90,173 |
| Jan 13, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 14.48% | 111,205 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 6.49% | 27,366 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.18 | 0.21 | 0.21 | -6.82% | 34,559 |
| Jan 7, 2026 | 0.14 | 0.24 | 0.14 | 0.22 | 0.22 | 39.33% | 254,447 |
| Jan 6, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.57% | 196,660 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.61% | 3,510 |
| Dec 31, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -7.50% | 17,050 |
| Dec 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.16% | 12,666 |
| Dec 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 13.72% | 6,153 |
| Dec 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,401 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.74% | 3,446 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.67% | 15,989 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.09% | 29,873 |
| Dec 19, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 37.31% | 74,333 |
| Dec 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.11% | 6,333 |
| Dec 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.52% | 1,666 |
| Dec 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 19.00% | 6,966 |
| Dec 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.98% | 2,872 |
| Dec 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.35% | 628 |
| Dec 11, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -18.50% | 13,233 |
| Dec 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.66% | 3,333 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 4.31% | 28,861 |
| Dec 5, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -3.28% | 51,311 |
| Dec 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.82% | 1,333 |
| Dec 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 10.21% | 1,000 |
| Dec 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 18.75% | 12,283 |
| Nov 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 18,001 |
| Nov 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.41% | 6,000 |
| Nov 20, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 13.90% | 14,389 |
| Nov 19, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 12.00% | 17,123 |
| Nov 17, 2025 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | -15.15% | 111,247 |
| Nov 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 17.86% | 1,003 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.07 | 0.07 | 0.07 | -34.64% | 69,490 |