Summa Silver Corp. (SSVRF)
OTCMKTS · Delayed Price · Currency is USD
0.2884
-0.0081 (-2.73%)
Aug 1, 2025, 3:49 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -2.73% | 70,342 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.19% | 165,398 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -5.85% | 141,860 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.21% | 144,804 |
| Jul 28, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -5.60% | 247,871 |
| Jul 25, 2025 | 0.37 | 0.37 | 0.32 | 0.33 | 0.33 | -6.00% | 216,399 |
| Jul 24, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | 1.31% | 191,005 |
| Jul 23, 2025 | 0.35 | 0.38 | 0.34 | 0.35 | 0.35 | 2.07% | 458,703 |
| Jul 22, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | 0.34 | 19.20% | 616,792 |
| Jul 21, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 4.25% | 131,338 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -0.67% | 46,422 |
| Jul 17, 2025 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | -0.68% | 203,090 |
| Jul 16, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.10% | 208,900 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.38% | 295,474 |
| Jul 14, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 7.49% | 544,039 |
| Jul 11, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 11.76% | 614,849 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.59% | 232,190 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.28% | 123,420 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.84% | 141,897 |
| Jul 7, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -2.45% | 291,691 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.22% | 165,277 |
| Jul 2, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.89% | 27,924 |
| Jul 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.65% | 326,744 |
| Jun 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.50% | 174,650 |
| Jun 27, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 311,270 |
| Jun 26, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 5.06% | 501,607 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 6.99% | 171,720 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.72% | 108,962 |
| Jun 23, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 3.08% | 246,751 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 185,782 |
| Jun 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.14% | 211,741 |
| Jun 17, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 3.91% | 800,873 |
| Jun 16, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 7.15% | 306,059 |
| Jun 13, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.03% | 147,514 |
| Jun 12, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.82% | 487,162 |
| Jun 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.36% | 111,856 |
| Jun 10, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 3.01% | 352,029 |
| Jun 9, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 9.64% | 273,314 |
| Jun 6, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.98% | 205,405 |
| Jun 5, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.78% | 414,813 |
| Jun 4, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 3.40% | 137,016 |
| Jun 3, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 4.41% | 122,642 |
| Jun 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.42% | 429,421 |
| May 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.33% | 99,210 |
| May 29, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.34% | 391,102 |
| May 28, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -0.51% | 28,192 |
| May 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.41% | 283,235 |
| May 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.36% | 71,800 |
| May 22, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.57% | 121,120 |
| May 21, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 137,247 |