Southern Silver Exploration Corp. (TSXV:SSV)
Canada · Delayed Price · Currency is CAD 0.2125
-0.0025 (-1.16%)
Aug 15, 2025, 3:51 PM EDT
TSXV:SSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.16% | 1,465,850 |
| Aug 14, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,096,310 |
| Aug 13, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 3,024,908 |
| Aug 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.45% | 1,335,200 |
| Aug 11, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -1.14% | 2,194,400 |
| Aug 8, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 3,118,883 |
| Aug 7, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 6,627,000 |
| Aug 6, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | - | 5,178,334 |
| Aug 5, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 1.15% | 7,766,933 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.14% | 1,160,700 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 879,200 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 551,043 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,062,000 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 276,110 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 809,949 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 304,649 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 283,917 |
| Jul 22, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.97% | 1,648,136 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.00% | 547,200 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 314,519 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 540,200 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -13.56% | 2,832,600 |
| Jul 15, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -4.84% | 1,481,117 |
| Jul 14, 2025 | 0.30 | 0.34 | 0.30 | 0.31 | 0.31 | 8.77% | 1,932,146 |
| Jul 11, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 11.76% | 743,900 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 382,305 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 41,400 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 158,000 |
| Jul 7, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 371,000 |
| Jul 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 139,700 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 307,036 |
| Jul 2, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 20.00% | 1,126,346 |
| Jun 30, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 448,328 |
| Jun 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.30% | 257,900 |
| Jun 26, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 8.33% | 445,900 |
| Jun 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 655,500 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -15.22% | 2,763,800 |
| Jun 23, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 217,312 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 139,400 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 77,300 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 127,500 |
| Jun 17, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 200,300 |
| Jun 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 415,922 |
| Jun 13, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 225,912 |
| Jun 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 115,228 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 104,300 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 174,515 |
| Jun 9, 2025 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | - | 502,700 |
| Jun 6, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 1.96% | 485,718 |
| Jun 5, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -3.77% | 1,482,939 |