TSXV:SSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.70	0.70	0.64	0.66	0.66	2.34%	1,323,952
Dec 12, 2025	0.71	0.72	0.63	0.64	0.64	-4.48%	2,844,362
Dec 11, 2025	0.64	0.71	0.64	0.67	0.67	9.84%	4,947,265
Dec 10, 2025	0.58	0.61	0.56	0.61	0.61	12.96%	3,344,750
Dec 9, 2025	0.49	0.54	0.49	0.54	0.54	12.50%	1,337,963
Dec 8, 2025	0.49	0.50	0.47	0.48	0.48	-4.00%	906,280
Dec 5, 2025	0.52	0.55	0.49	0.50	0.50	-3.85%	1,402,441
Dec 4, 2025	0.50	0.53	0.49	0.52	0.52	4.00%	1,437,368
Dec 3, 2025	0.53	0.58	0.50	0.50	0.50	-5.66%	3,549,401
Dec 2, 2025	0.55	0.58	0.52	0.53	0.53	-1.85%	3,064,113
Dec 1, 2025	0.52	0.61	0.52	0.54	0.54	14.89%	5,481,167
Nov 28, 2025	0.45	0.49	0.44	0.47	0.47	10.59%	1,204,230
Nov 27, 2025	0.42	0.43	0.41	0.43	0.43	3.66%	419,224
Nov 26, 2025	0.39	0.41	0.38	0.41	0.41	9.33%	1,197,065
Nov 25, 2025	0.38	0.38	0.36	0.38	0.38	1.35%	740,137
Nov 24, 2025	0.34	0.37	0.33	0.37	0.37	12.12%	336,837
Nov 21, 2025	0.32	0.34	0.31	0.33	0.33	3.13%	633,355
Nov 20, 2025	0.33	0.35	0.32	0.32	0.32	-1.54%	561,696
Nov 19, 2025	0.34	0.36	0.33	0.33	0.33	-	315,618
Nov 18, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	437,664
Nov 17, 2025	0.36	0.37	0.33	0.33	0.33	-10.81%	902,455
Nov 14, 2025	0.34	0.37	0.33	0.37	0.37	2.78%	1,032,649
Nov 13, 2025	0.40	0.40	0.36	0.36	0.36	-8.86%	867,445
Nov 12, 2025	0.35	0.40	0.35	0.40	0.40	16.18%	1,434,802
Nov 11, 2025	0.36	0.36	0.33	0.34	0.34	-	683,889
Nov 10, 2025	0.35	0.37	0.34	0.34	0.34	7.94%	759,888
Nov 7, 2025	0.31	0.33	0.30	0.32	0.32	2.44%	920,310
Nov 6, 2025	0.31	0.32	0.30	0.31	0.31	2.50%	467,830
Nov 5, 2025	0.34	0.34	0.30	0.30	0.30	-7.69%	3,993,948
Nov 4, 2025	0.34	0.36	0.32	0.33	0.33	-8.45%	1,072,261
Nov 3, 2025	0.39	0.39	0.35	0.36	0.36	-2.74%	585,384
Oct 31, 2025	0.42	0.42	0.37	0.37	0.37	-9.88%	800,026
Oct 30, 2025	0.38	0.42	0.37	0.41	0.41	9.46%	833,349
Oct 29, 2025	0.38	0.39	0.36	0.37	0.37	1.37%	523,174