Silver Spruce Resources Inc. (SSEBF)
OTCMKTS · Delayed Price · Currency is USD
0.0770
-0.02014 (-20.73%)
At close: Jun 5, 2026
SSEBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.73% | 20,000 |
| Jun 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.98% | 116 |
| Jun 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.20% | 500 |
| Jun 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 21,575 |
| May 29, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 22,210 |
| May 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 7,998 |
| May 26, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 3,560 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.66% | 19,485 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.35% | 2,000 |
| May 18, 2026 | 0.13 | 0.16 | 0.13 | 0.13 | 0.13 | -23.27% | 375,066 |
| May 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.24% | 9,469 |
| May 14, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -19.55% | 15,229 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.72% | 500 |
| May 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -7.15% | 13,166 |
| May 11, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 23.17% | 60,631 |
| May 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.51% | 16,000 |
| May 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.77% | 4,199 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,500 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.02% | 6,672 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.51% | 4,533 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.91% | 3,264 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.33% | 11,111 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.21% | 1,000 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 17.02% | 5,000 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.86% | 250 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -0.82% | 3,697 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 14.76% | 6,200 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 10.07% | 3,500 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -11.82% | 12,000 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 4.41% | 819 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -24.31% | 354,712 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | 1.63% | 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 | -0.87% | 21,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.34% | 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 | -8.28% | 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 | -2.32% | 24,143 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.22% | 7,777 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -10.15% | 8,150 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 14.82% | 36,331 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.42% | 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 | -7.62% | 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 |