Silver Spruce Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.26	0.26	0.26	0.26	0.26	-	500
Mar 10, 2026	0.27	0.27	0.26	0.26	0.26	-7.14%	18,615
Mar 9, 2026	0.26	0.28	0.26	0.28	0.28	7.69%	13,500
Mar 6, 2026	0.27	0.28	0.24	0.26	0.26	1.96%	14,108
Mar 5, 2026	0.27	0.27	0.26	0.26	0.26	-7.27%	8,272
Mar 4, 2026	0.28	0.29	0.27	0.28	0.28	1.85%	38,883
Mar 3, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	35,636
Mar 2, 2026	0.32	0.32	0.29	0.29	0.29	-8.06%	23,554
Feb 27, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	48,790
Feb 26, 2026	0.28	0.29	0.28	0.29	0.29	7.41%	10,806
Feb 25, 2026	0.32	0.32	0.27	0.27	0.27	-15.62%	24,920
Feb 23, 2026	0.32	0.34	0.28	0.32	0.32	-5.88%	104,682
Feb 20, 2026	0.32	0.38	0.31	0.34	0.34	-	178,288
Feb 19, 2026	0.31	0.34	0.31	0.34	0.34	33.33%	75,592
Feb 17, 2026	0.26	0.27	0.26	0.26	0.26	-3.77%	12,936
Feb 13, 2026	0.29	0.29	0.26	0.27	0.27	-5.36%	38,718
Feb 11, 2026	0.31	0.31	0.28	0.28	0.28	-8.20%	5,272
Feb 9, 2026	0.31	0.31	0.31	0.31	0.31	7.02%	39,039
Feb 6, 2026	0.30	0.30	0.29	0.29	0.29	-	26,516
Feb 5, 2026	0.29	0.29	0.29	0.29	0.29	-	60,532
Feb 4, 2026	0.30	0.30	0.29	0.29	0.29	1.79%	38,332
Feb 3, 2026	0.29	0.29	0.28	0.28	0.28	3.70%	7,100
Feb 2, 2026	0.28	0.28	0.27	0.27	0.27	-5.26%	1,704
Jan 30, 2026	0.28	0.30	0.28	0.29	0.29	-5.00%	188,760
Jan 29, 2026	0.30	0.32	0.24	0.30	0.30	-	92,242
Jan 28, 2026	0.30	0.33	0.29	0.30	0.30	-7.69%	38,967
Jan 27, 2026	0.35	0.35	0.30	0.33	0.33	8.33%	29,259
Jan 26, 2026	0.36	0.38	0.30	0.30	0.30	-21.05%	103,645
Jan 23, 2026	0.32	0.38	0.32	0.38	0.38	20.63%	213,438
Jan 22, 2026	0.30	0.32	0.29	0.32	0.32	3.28%	36,068
Jan 21, 2026	0.31	0.32	0.29	0.31	0.31	8.93%	51,200
Jan 20, 2026	0.31	0.31	0.27	0.28	0.28	-9.68%	128,467
Jan 19, 2026	0.31	0.32	0.31	0.31	0.31	-3.13%	24,549
Jan 16, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	29,810
Jan 15, 2026	0.32	0.34	0.30	0.34	0.34	13.33%	104,115
Jan 14, 2026	0.33	0.33	0.30	0.30	0.30	-3.23%	30,940
Jan 13, 2026	0.30	0.31	0.30	0.31	0.31	-	110,495
Jan 12, 2026	0.30	0.33	0.30	0.31	0.31	3.33%	96,597
Jan 9, 2026	0.31	0.32	0.30	0.30	0.30	5.26%	70,285
Jan 8, 2026	0.32	0.32	0.24	0.29	0.29	-12.31%	79,450
Jan 7, 2026	0.21	0.36	0.21	0.33	0.33	54.76%	521,714
Jan 6, 2026	0.22	0.22	0.20	0.21	0.21	-	152,959
Jan 5, 2026	0.21	0.21	0.21	0.21	0.21	13.51%	8,103
Jan 2, 2026	0.21	0.21	0.19	0.19	0.19	-7.50%	17,676
Dec 31, 2025	0.18	0.20	0.18	0.20	0.20	-9.09%	25,091
Dec 30, 2025	0.22	0.22	0.22	0.22	0.22	4.76%	6,000
Dec 29, 2025	0.22	0.24	0.20	0.21	0.21	16.67%	147,205
Dec 23, 2025	0.18	0.18	0.18	0.18	0.18	-10.00%	1,098
Dec 22, 2025	0.22	0.23	0.20	0.20	0.20	-4.76%	39,751
Dec 19, 2025	0.16	0.23	0.16	0.21	0.21	40.00%	169,529