TSXV:SSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.85	0.86	0.82	0.82	-	-1.20%	313,446
Feb 26, 2026	0.78	0.83	0.76	0.83	0.83	5.06%	728,992
Feb 25, 2026	0.80	0.83	0.78	0.79	0.79	5.33%	968,094
Feb 24, 2026	0.79	0.79	0.75	0.75	0.75	-7.41%	1,013,076
Feb 23, 2026	0.82	0.85	0.80	0.81	0.81	5.19%	2,501,822
Feb 20, 2026	0.67	0.79	0.67	0.77	0.77	13.24%	1,804,782
Feb 19, 2026	0.63	0.68	0.62	0.68	0.68	9.68%	1,135,038
Feb 18, 2026	0.65	0.66	0.61	0.62	0.62	-	1,190,970
Feb 17, 2026	0.65	0.66	0.60	0.62	0.62	-10.14%	1,261,260
Feb 13, 2026	0.74	0.75	0.66	0.69	0.69	-8.00%	1,914,159
Feb 12, 2026	0.80	0.83	0.69	0.75	0.75	-3.85%	2,674,184
Feb 11, 2026	0.80	0.81	0.72	0.78	0.78	1.30%	1,606,419
Feb 10, 2026	0.84	0.84	0.77	0.77	0.77	-3.75%	672,253
Feb 9, 2026	0.76	0.84	0.73	0.80	0.80	9.59%	1,974,054
Feb 6, 2026	0.69	0.74	0.65	0.73	0.73	7.35%	2,556,575
Feb 5, 2026	0.74	0.77	0.67	0.68	0.68	-19.05%	2,624,808
Feb 4, 2026	0.90	0.90	0.77	0.84	0.84	-4.55%	1,381,592
Feb 3, 2026	0.86	0.88	0.82	0.88	0.88	12.82%	1,647,630
Feb 2, 2026	0.80	0.82	0.75	0.78	0.78	-4.88%	2,260,379
Jan 30, 2026	0.81	0.88	0.76	0.82	0.82	-11.83%	3,584,128
Jan 29, 2026	1.00	1.00	0.88	0.93	0.93	-5.10%	2,273,081
Jan 28, 2026	1.05	1.06	0.92	0.98	0.98	-1.01%	2,890,404
Jan 27, 2026	0.98	1.03	0.91	0.99	0.99	1.02%	2,414,038
Jan 26, 2026	0.99	1.13	0.94	0.98	0.98	10.11%	5,690,722
Jan 23, 2026	0.83	0.91	0.81	0.89	0.89	11.25%	3,490,175
Jan 22, 2026	0.74	0.80	0.74	0.80	0.80	9.59%	1,069,829
Jan 21, 2026	0.78	0.78	0.72	0.73	0.73	-7.59%	1,363,739
Jan 20, 2026	0.81	0.84	0.78	0.79	0.79	-2.47%	1,608,415
Jan 19, 2026	0.82	0.83	0.80	0.81	0.81	2.53%	791,253
Jan 16, 2026	0.79	0.79	0.76	0.79	0.79	-0.63%	608,939
Jan 15, 2026	0.77	0.81	0.76	0.80	0.80	0.63%	840,266
Jan 14, 2026	0.83	0.85	0.76	0.79	0.79	-2.47%	1,577,125
Jan 13, 2026	0.89	0.90	0.79	0.81	0.81	-6.90%	1,963,256
Jan 12, 2026	0.86	0.88	0.85	0.87	0.87	4.82%	2,708,078
Jan 9, 2026	0.80	0.84	0.79	0.83	0.83	6.41%	1,068,192
Jan 8, 2026	0.78	0.79	0.76	0.78	0.78	-4.88%	1,849,229
Jan 7, 2026	0.80	0.83	0.77	0.82	0.82	-1.20%	1,948,236
Jan 6, 2026	0.85	0.85	0.78	0.83	0.83	3.75%	3,585,927
Jan 5, 2026	0.76	0.83	0.75	0.80	0.80	9.59%	2,948,428
Jan 2, 2026	0.74	0.76	0.70	0.73	0.73	2.82%	1,668,717
Dec 31, 2025	0.73	0.76	0.69	0.71	0.71	-6.58%	2,130,325
Dec 30, 2025	0.73	0.78	0.72	0.76	0.76	8.57%	3,829,275
Dec 29, 2025	0.65	0.72	0.65	0.70	0.70	7.69%	2,362,677
Dec 24, 2025	0.67	0.67	0.63	0.65	0.65	-4.41%	395,621
Dec 23, 2025	0.68	0.68	0.64	0.68	0.68	1.49%	856,849
Dec 22, 2025	0.68	0.69	0.66	0.67	0.67	3.08%	1,056,512
Dec 19, 2025	0.63	0.66	0.63	0.65	0.65	6.56%	1,264,040
Dec 18, 2025	0.67	0.67	0.61	0.61	0.61	-10.29%	1,200,521
Dec 17, 2025	0.70	0.70	0.64	0.68	0.68	1.49%	2,089,620
Dec 16, 2025	0.68	0.68	0.63	0.67	0.67	2.29%	1,083,480