SSVFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.35	0.40	0.35	0.37	0.37	1.48%	805,060
Mar 26, 2026	0.38	0.41	0.35	0.36	0.36	-12.00%	540,894
Mar 25, 2026	0.42	0.43	0.41	0.41	0.41	6.59%	350,634
Mar 24, 2026	0.41	0.41	0.37	0.39	0.39	1.75%	397,630
Mar 23, 2026	0.34	0.40	0.34	0.38	0.38	13.52%	858,980
Mar 20, 2026	0.37	0.38	0.33	0.34	0.34	-9.40%	989,143
Mar 19, 2026	0.34	0.38	0.33	0.37	0.37	2.88%	1,073,977
Mar 18, 2026	0.39	0.41	0.36	0.36	0.36	-12.48%	977,019
Mar 17, 2026	0.38	0.43	0.38	0.41	0.41	8.95%	753,723
Mar 16, 2026	0.37	0.41	0.37	0.38	0.38	-4.15%	751,484
Mar 13, 2026	0.44	0.44	0.38	0.40	0.40	-10.23%	1,073,399
Mar 12, 2026	0.50	0.50	0.44	0.44	0.44	-6.44%	290,840
Mar 11, 2026	0.50	0.50	0.45	0.47	0.47	-5.64%	307,965
Mar 10, 2026	0.48	0.52	0.48	0.50	0.50	3.83%	554,798
Mar 9, 2026	0.46	0.48	0.44	0.48	0.48	2.00%	643,145
Mar 6, 2026	0.48	0.50	0.46	0.47	0.47	-5.62%	909,463
Mar 5, 2026	0.52	0.52	0.47	0.50	0.50	-5.76%	436,025
Mar 4, 2026	0.57	0.57	0.52	0.53	0.53	-2.09%	347,670
Mar 3, 2026	0.57	0.61	0.52	0.54	0.54	-12.02%	682,268
Mar 2, 2026	0.67	0.67	0.59	0.61	0.61	-5.29%	771,137
Feb 27, 2026	0.62	0.68	0.59	0.65	0.65	7.19%	1,040,826
Feb 26, 2026	0.57	0.61	0.55	0.61	0.61	5.77%	513,953
Feb 25, 2026	0.58	0.61	0.57	0.57	0.57	4.00%	569,852
Feb 24, 2026	0.60	0.60	0.55	0.55	0.55	-7.56%	826,002
Feb 23, 2026	0.64	0.64	0.58	0.60	0.60	6.48%	1,008,939
Feb 20, 2026	0.51	0.58	0.49	0.56	0.56	13.97%	1,333,978
Feb 19, 2026	0.45	0.49	0.43	0.49	0.49	7.71%	276,879
Feb 18, 2026	0.47	0.48	0.45	0.46	0.46	-1.68%	753,207
Feb 17, 2026	0.49	0.49	0.44	0.46	0.46	-7.86%	596,754
Feb 13, 2026	0.51	0.57	0.48	0.50	0.50	-3.74%	1,143,633
Feb 12, 2026	0.63	0.63	0.51	0.52	0.52	-11.22%	1,268,907
Feb 11, 2026	0.63	0.63	0.53	0.59	0.59	3.16%	652,196
Feb 10, 2026	0.61	0.62	0.57	0.57	0.57	-6.00%	484,705
Feb 9, 2026	0.54	0.62	0.53	0.61	0.61	14.09%	1,504,294
Feb 6, 2026	0.51	0.54	0.48	0.53	0.53	4.46%	1,436,988
Feb 5, 2026	0.51	0.57	0.48	0.51	0.51	-16.59%	881,247
Feb 4, 2026	0.64	0.65	0.57	0.61	0.61	-3.94%	745,182
Feb 3, 2026	0.67	0.67	0.59	0.64	0.64	10.61%	755,869
Feb 2, 2026	0.60	0.62	0.54	0.57	0.57	-3.84%	842,049
Jan 30, 2026	0.61	0.64	0.55	0.60	0.60	-12.59%	2,208,570
Jan 29, 2026	0.70	0.74	0.65	0.68	0.68	-7.60%	1,573,837
Jan 28, 2026	0.77	0.78	0.68	0.74	0.74	-2.12%	1,302,660
Jan 27, 2026	0.68	0.76	0.67	0.76	0.76	4.89%	1,628,717
Jan 26, 2026	0.71	0.83	0.68	0.72	0.72	10.77%	4,296,460
Jan 23, 2026	0.61	0.67	0.59	0.65	0.65	12.89%	1,458,213
Jan 22, 2026	0.54	0.58	0.54	0.58	0.58	7.63%	389,450
Jan 21, 2026	0.53	0.58	0.52	0.54	0.54	-6.29%	928,200
Jan 20, 2026	0.58	0.61	0.56	0.57	0.57	1.35%	693,413
Jan 16, 2026	0.56	0.57	0.55	0.56	0.56	-2.37%	380,925
Jan 15, 2026	0.58	0.59	0.55	0.58	0.58	1.44%	392,618