Southern Silver Exploration Corp. (TSXV:SSV)
0.3400
-0.0150 (-4.23%)
Oct 24, 2025, 2:27 PM EDT
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 |