Summa Silver Corp. (SSVRF)
OTCMKTS
· Delayed Price · Currency is USD
0.2370
+0.0130 (5.80%)
Jun 9, 2025, 11:59 AM EDT
Summa Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.08% | 248,586 |
| May 19, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 9.22% | 248,522 |
| May 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.64% | 179,333 |
| May 15, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 1.05% | 62,152 |
| May 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.62% | 201,888 |
| May 13, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -3.11% | 703,129 |
| May 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.40% | 115,874 |
| May 9, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 3.42% | 90,126 |
| May 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -8.88% | 61,300 |
| May 7, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.74% | 48,873 |
| May 6, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.19% | 88,137 |
| May 5, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.14% | 43,500 |
| May 2, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 1.11% | 91,074 |
| May 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 36,039 |
| Apr 30, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | -0.16% | 187,433 |
| Apr 29, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.04% | 29,485 |
| Apr 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 7.82% | 88,189 |
| Apr 25, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -4.30% | 194,707 |
| Apr 24, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.50% | 370,344 |
| Apr 23, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 0.45% | 55,062 |
| Apr 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.19% | 80,497 |
| Apr 21, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.09% | 203,281 |
| Apr 17, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 0.26% | 121,000 |
| Apr 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.42% | 235,422 |
| Apr 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 55,984 |
| Apr 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.71% | 69,564 |
| Apr 11, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 9.53% | 360,632 |
| Apr 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 25,982 |
| Apr 9, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 11.35% | 67,445 |
| Apr 8, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -1.26% | 49,122 |
| Apr 7, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -3.55% | 119,185 |
| Apr 4, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -10.29% | 187,601 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -6.16% | 98,547 |
| Apr 2, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | 1.75% | 98,068 |
| Apr 1, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.88% | 191,325 |
| Mar 31, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -4.72% | 96,330 |
| Mar 28, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -7.61% | 155,397 |