Silver Spruce Resources Inc. (TSXV:SSE)
Canada · Delayed Price · Currency is CAD 0.3250
+0.0250 (8.33%)
Jan 27, 2026, 3:51 PM EST
Silver Spruce Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 45,642 |
| Dec 17, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 19.23% | 103,826 |
| Dec 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 38,207 |
| Dec 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 28,375 |
| Dec 12, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 18.18% | 143,199 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -21.43% | 1,368 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 38,367 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 7.69% | 86,780 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.04% | 12,935 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 41,062 |
| Dec 4, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -16.00% | 16,733 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.71% | 66,100 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 3,500 |
| Dec 1, 2025 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 40.00% | 191,207 |
| Nov 28, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 24,967 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 18,000 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 5,167 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.67% | 33,504 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 3,481 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 12,597 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 34,670 |
| Nov 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 19,716 |
| Nov 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 78,767 |
| Nov 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 10,994 |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 82,402 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 138,851 |