Southern Silver Exploration Corp. (TSXV:SSV)
0.4050
-0.0050 (-1.22%)
Oct 1, 2025, 3:59 PM EDT
TSXV:SSV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 0.42 | 0.45 | 0.41 | 0.41 | 0.41 | -1.22% | 1,803,871 |
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 |
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 |