Silver Spruce Resources Inc. (SSEBF)
OTCMKTS · Delayed Price · Currency is USD
0.15662
0.00 (0.00%)
At close: Mar 27, 2026
SSEBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 4.40% | 819 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -24.32% | 354,712 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | 1.64% | 484,084 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 76,259 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.86% | 21,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.35% | 11,762 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.20% | 3,500 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.27% | 105 |
| Mar 11, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.82% | 15,109 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 26,000 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 23,000 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 22,138 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.30% | 24,143 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.24% | 7,777 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -10.14% | 8,150 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 14.80% | 36,331 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.44% | 17,107 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -4.24% | 2,541 |
| Feb 23, 2026 | 0.22 | 0.25 | 0.21 | 0.23 | 0.23 | -7.60% | 33,208 |
| Feb 20, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 4.25% | 151,263 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 10.30% | 60,701 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.47% | 200 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.85% | 22,999 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.65% | 51,100 |
| 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 |