Skip to main content
Southern Silver Exploration Corp. (TSXV: SSV)
Canada flag Canada · Delayed Price · Currency is CAD
0.190
0.00 (0.00%)
Jan 21, 2025, 1:36 PM EST

TSXV: SSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.200.200.190.190.19-122,100
Jan 20, 20250.200.200.190.190.19-75,000
Jan 17, 20250.190.200.190.190.19-2.56%55,323
Jan 16, 20250.200.200.200.200.20-214,900
Jan 15, 20250.190.200.190.200.205.41%130,037
Jan 14, 20250.190.200.190.190.19-105,700
Jan 13, 20250.190.190.190.190.19-5.13%120,641
Jan 10, 20250.210.210.200.200.20-2.50%143,200
Jan 9, 20250.190.200.190.200.208.11%415,800
Jan 8, 20250.190.190.190.190.192.78%70,300
Jan 7, 20250.200.200.180.180.18-7.69%196,021
Jan 6, 20250.200.200.200.200.20-76,300
Jan 3, 20250.200.200.200.200.20-2.50%182,149
Jan 2, 20250.190.200.190.200.208.11%167,200
Dec 31, 20240.180.190.180.190.192.78%43,000
Dec 30, 20240.190.190.170.180.18-2.70%707,500
Dec 27, 20240.190.190.180.190.19-2.63%56,345
Dec 24, 20240.190.190.190.190.192.70%60,402
Dec 23, 20240.190.190.180.190.19-48,400
Dec 20, 20240.180.190.180.190.195.71%58,000
Dec 19, 20240.190.190.180.180.18-2.78%76,800
Dec 18, 20240.200.200.180.180.18-10.00%243,118
Dec 17, 20240.200.210.200.200.20-64,717
Dec 16, 20240.200.200.200.200.20-2.44%22,817
Dec 13, 20240.220.220.210.210.21-6.82%205,200
Dec 12, 20240.230.230.220.220.22-4.35%88,000
Dec 11, 20240.210.230.210.230.2312.20%201,100
Dec 10, 20240.210.210.210.210.21-4.65%14,900
Dec 9, 20240.220.230.210.220.222.38%686,700
Dec 6, 20240.210.210.210.210.21-46,600
Dec 5, 20240.210.220.210.210.21-162,500
Dec 4, 20240.220.230.210.210.21-4.55%158,009
Dec 3, 20240.200.220.200.220.2210.00%466,400
Dec 2, 20240.200.210.200.200.20-201,914
Nov 29, 20240.210.210.200.200.20-2.44%150,700
Nov 28, 20240.210.210.210.210.21-65,800
Nov 27, 20240.210.210.210.210.21-2.38%107,927
Nov 26, 20240.210.220.210.210.21-372,632
Nov 25, 20240.220.220.210.210.21-4.55%129,414
Nov 22, 20240.220.230.220.220.227.32%457,100
Nov 21, 20240.220.220.210.210.21-2.38%82,312
Nov 20, 20240.220.220.210.210.21-6.67%456,100
Nov 19, 20240.230.250.230.230.23-10.00%156,300
Nov 18, 20240.240.260.240.250.2511.11%160,110
Nov 15, 20240.250.260.230.230.23-6.25%198,600
Nov 14, 20240.250.260.230.240.24-12.73%237,000
Nov 13, 20240.240.280.220.280.2827.91%892,600
Nov 12, 20240.230.230.210.220.22-2.27%185,144
Nov 11, 20240.240.240.210.220.22-8.33%270,200
Nov 8, 20240.250.250.230.240.24-4.00%281,620
Nov 7, 20240.240.250.240.250.254.17%240,700
Nov 6, 20240.240.250.220.240.24-2.04%462,600
Nov 5, 20240.260.260.250.250.25-153,800
Nov 4, 20240.260.260.250.250.25-2.00%171,145
Nov 1, 20240.300.300.240.250.25-9.09%327,000
Oct 31, 20240.300.300.270.280.28-8.33%310,442
Oct 30, 20240.310.320.300.300.30-4.76%81,300
Oct 29, 20240.310.330.310.320.321.61%186,740
Oct 28, 20240.320.320.300.310.31-3.13%761,202
Oct 25, 20240.320.330.320.320.323.23%54,929
Oct 24, 20240.330.330.310.310.31-1.59%81,718
Oct 23, 20240.340.340.320.320.32-5.97%185,900
Oct 22, 20240.330.340.330.340.341.52%434,406
Oct 21, 20240.330.340.330.330.3310.00%465,017
Oct 18, 20240.300.330.290.300.303.45%465,832
Oct 17, 20240.300.300.290.290.29-1.69%145,700
Oct 16, 20240.290.300.290.300.303.51%16,219
Oct 15, 20240.300.300.290.290.29-5.00%74,648
Oct 11, 20240.300.310.300.300.30-53,600
Oct 10, 20240.300.300.280.300.303.45%156,800
Oct 9, 20240.290.290.280.290.293.57%143,300
Oct 8, 20240.300.300.280.280.28-6.67%164,800
Oct 7, 20240.310.310.300.300.301.69%135,146
Oct 4, 20240.320.320.300.300.30-4.84%248,116
Oct 3, 20240.320.320.300.310.31-3.13%109,943
Oct 2, 20240.310.320.300.320.324.92%192,018
Oct 1, 20240.320.320.310.310.31-7.58%72,716
Sep 30, 20240.300.330.300.330.3311.86%90,829
Sep 27, 20240.310.310.300.300.30-6.35%41,100
Sep 26, 20240.330.340.320.320.32-3.08%221,929
Sep 25, 20240.320.330.310.330.331.56%317,100
Sep 24, 20240.300.340.300.320.328.47%440,847
Sep 23, 20240.310.320.300.300.30-4.84%688,300
Sep 20, 20240.310.320.300.310.313.33%194,000
Sep 19, 20240.290.300.270.300.3015.38%514,800
Sep 18, 20240.280.290.260.260.26-5.45%131,649
Sep 17, 20240.290.290.280.280.28-5.17%153,600
Sep 16, 20240.300.300.290.290.29-3.33%387,000
Sep 13, 20240.290.310.280.300.305.26%342,800
Sep 12, 20240.270.290.270.290.293.64%207,200
Sep 11, 20240.250.280.250.280.285.77%132,700
Sep 10, 20240.270.270.260.260.26-1.89%17,500
Sep 9, 20240.250.280.250.270.276.00%144,700
Sep 6, 20240.280.290.250.250.25-9.09%192,102
Sep 5, 20240.240.280.240.280.2814.58%360,600
Sep 4, 20240.240.250.240.240.24-2.04%129,800
Sep 3, 20240.260.260.240.250.25-5.77%99,315
Aug 30, 20240.270.270.240.260.26-5.45%515,120
Aug 29, 20240.260.280.260.280.287.84%430,713
Aug 28, 20240.240.260.230.260.268.51%613,033