Southern Silver Exploration Corp. (TSXV:SSV)
Canada
· Delayed Price · Currency is CAD 0.2100
+0.0100 (5.00%)
May 9, 2025, 3:52 PM EDT
TSXV:SSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 58,600 |
| May 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 139,405 |
| May 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 61,800 |
| May 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 86,745 |
| May 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 101,700 |
| May 2, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 98,723 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 59,200 |
| Apr 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 70,200 |
| Apr 29, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 135,800 |
| Apr 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 38,000 |
| Apr 25, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 61,912 |
| Apr 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 102,500 |
| Apr 23, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 227,606 |
| Apr 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 186,100 |
| Apr 21, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -4.76% | 296,100 |
| Apr 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 236,936 |
| Apr 16, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -6.25% | 182,839 |
| Apr 15, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 164,700 |
| Apr 14, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 510,300 |
| Apr 11, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 17.07% | 621,019 |
| Apr 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 114,000 |
| Apr 9, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 13.89% | 222,200 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 198,500 |
| Apr 7, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 243,037 |
| Apr 4, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.20% | 594,500 |
| Apr 3, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 2.50% | 500,700 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 207,110 |
| Apr 1, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 204,100 |
| Mar 31, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -4.44% | 529,731 |
| Mar 28, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -15.09% | 583,600 |
| Mar 27, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 194,700 |
| Mar 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 113,800 |
| Mar 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 40,010 |
| Mar 24, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | -1.82% | 607,500 |
| Mar 21, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 1.85% | 69,737 |
| Mar 20, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 229,849 |
| Mar 19, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 387,600 |
| Mar 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 347,100 |
| Mar 17, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 297,209 |
| Mar 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 404,904 |
| Mar 13, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 15.56% | 520,600 |
| Mar 12, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 464,100 |
| Mar 11, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 17.07% | 412,500 |
| Mar 10, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.65% | 407,624 |
| Mar 7, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 314,600 |
| Mar 6, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 131,620 |
| Mar 5, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 4.76% | 1,150,000 |
| Mar 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 56,221 |
| Mar 3, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 488,138 |
| Feb 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 56,600 |