TSXV:SSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.35	0.36	0.33	0.34	0.34	-4.23%	1,319,388
Oct 23, 2025	0.37	0.38	0.36	0.36	0.36	-2.74%	846,700
Oct 22, 2025	0.37	0.39	0.33	0.37	0.37	-2.67%	1,839,538
Oct 21, 2025	0.40	0.40	0.37	0.38	0.38	-9.64%	1,770,148
Oct 20, 2025	0.43	0.43	0.41	0.42	0.42	1.22%	861,700
Oct 17, 2025	0.44	0.44	0.40	0.41	0.41	-10.87%	2,469,200
Oct 16, 2025	0.41	0.48	0.40	0.46	0.46	16.46%	3,818,800
Oct 15, 2025	0.39	0.41	0.38	0.40	0.40	5.33%	835,507
Oct 14, 2025	0.38	0.40	0.35	0.38	0.38	4.17%	1,541,712
Oct 10, 2025	0.39	0.39	0.36	0.36	0.36	-4.00%	1,070,900
Oct 9, 2025	0.41	0.42	0.37	0.38	0.38	-3.85%	1,903,139
Oct 8, 2025	0.40	0.43	0.39	0.39	0.39	2.63%	1,454,415
Oct 7, 2025	0.39	0.40	0.38	0.38	0.38	-5.00%	1,322,100
Oct 6, 2025	0.43	0.44	0.40	0.40	0.40	-2.44%	1,201,500
Oct 3, 2025	0.42	0.44	0.40	0.41	0.41	2.50%	1,258,400
Oct 2, 2025	0.42	0.42	0.37	0.40	0.40	-1.23%	1,335,335
Oct 1, 2025	0.42	0.45	0.41	0.41	0.41	-1.22%	1,803,900
Sep 30, 2025	0.43	0.43	0.41	0.41	0.41	-4.65%	1,592,600
Sep 29, 2025	0.47	0.48	0.43	0.43	0.43	-	1,900,449
Sep 26, 2025	0.43	0.46	0.42	0.43	0.43	6.17%	2,285,113
Sep 25, 2025	0.39	0.41	0.39	0.41	0.41	8.00%	1,544,400
Sep 24, 2025	0.40	0.40	0.37	0.38	0.38	-6.25%	1,138,126
Sep 23, 2025	0.42	0.43	0.39	0.40	0.40	-1.23%	2,707,846
Sep 22, 2025	0.41	0.45	0.40	0.41	0.41	10.96%	4,885,400
Sep 19, 2025	0.30	0.37	0.30	0.37	0.37	25.86%	3,098,213
Sep 18, 2025	0.29	0.30	0.28	0.29	0.29	-	2,120,011
Sep 17, 2025	0.28	0.30	0.27	0.29	0.29	-1.69%	1,911,845
Sep 16, 2025	0.31	0.31	0.27	0.30	0.30	-3.28%	2,065,600
Sep 15, 2025	0.30	0.32	0.29	0.31	0.31	8.93%	3,596,400
Sep 12, 2025	0.28	0.30	0.27	0.28	0.28	3.70%	3,140,900
Sep 11, 2025	0.26	0.28	0.26	0.27	0.27	8.00%	1,756,738
Sep 10, 2025	0.25	0.26	0.24	0.25	0.25	5.26%	744,100
Sep 9, 2025	0.27	0.27	0.24	0.24	0.24	-10.38%	1,201,749
Sep 8, 2025	0.27	0.27	0.25	0.27	0.27	1.92%	2,706,239
Sep 5, 2025	0.26	0.26	0.24	0.26	0.26	6.12%	1,862,614
Sep 4, 2025	0.27	0.27	0.24	0.25	0.25	-5.77%	1,903,440
Sep 3, 2025	0.27	0.28	0.26	0.26	0.26	-1.89%	4,217,500
Sep 2, 2025	0.24	0.27	0.23	0.27	0.27	20.45%	9,718,904
Aug 29, 2025	0.21	0.23	0.21	0.22	0.22	4.76%	2,554,200
Aug 28, 2025	0.21	0.22	0.20	0.21	0.21	2.44%	1,581,100
Aug 27, 2025	0.22	0.22	0.20	0.21	0.21	-2.38%	554,301
Aug 26, 2025	0.23	0.23	0.21	0.21	0.21	-6.67%	1,133,200
Aug 25, 2025	0.23	0.23	0.22	0.23	0.23	2.27%	702,700
Aug 22, 2025	0.21	0.23	0.21	0.22	0.22	4.76%	902,305
Aug 21, 2025	0.22	0.22	0.21	0.21	0.21	-	787,900
Aug 20, 2025	0.21	0.21	0.20	0.21	0.21	5.00%	1,391,842
Aug 19, 2025	0.21	0.21	0.20	0.20	0.20	-4.76%	1,267,700
Aug 18, 2025	0.22	0.22	0.21	0.21	0.21	-1.18%	724,400
Aug 15, 2025	0.22	0.22	0.21	0.21	0.21	-1.16%	1,465,900
Aug 14, 2025	0.21	0.22	0.21	0.22	0.22	-2.27%	1,096,310