TSXV:SSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.47	0.50	0.47	0.50	-	11.11%	585,071
Jul 20, 2026	0.45	0.47	0.45	0.45	0.45	-	372,909
Jul 17, 2026	0.45	0.47	0.44	0.45	0.45	-	405,214
Jul 16, 2026	0.46	0.46	0.44	0.45	0.45	-4.26%	510,107
Jul 15, 2026	0.45	0.48	0.43	0.47	0.47	4.44%	1,036,655
Jul 14, 2026	0.46	0.46	0.43	0.45	0.45	4.65%	410,424
Jul 13, 2026	0.45	0.46	0.43	0.43	0.43	-7.53%	236,848
Jul 10, 2026	0.47	0.47	0.45	0.47	0.47	1.09%	312,059
Jul 9, 2026	0.47	0.47	0.46	0.46	0.46	4.55%	922,986
Jul 8, 2026	0.45	0.46	0.43	0.44	0.44	-1.12%	568,059
Jul 7, 2026	0.49	0.49	0.45	0.45	0.45	-8.25%	892,107
Jul 6, 2026	0.52	0.52	0.49	0.49	0.49	-8.49%	582,411
Jul 3, 2026	0.47	0.53	0.47	0.53	0.53	13.98%	710,257
Jul 2, 2026	0.47	0.49	0.46	0.47	0.47	3.33%	1,065,597
Jun 30, 2026	0.43	0.45	0.41	0.45	0.45	8.43%	425,979
Jun 29, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	216,791
Jun 26, 2026	0.43	0.45	0.42	0.43	0.43	4.88%	616,994
Jun 25, 2026	0.44	0.45	0.41	0.41	0.41	-2.38%	1,119,484
Jun 24, 2026	0.40	0.44	0.40	0.42	0.42	1.20%	1,455,813
Jun 23, 2026	0.43	0.44	0.41	0.42	0.42	-7.78%	830,842
Jun 22, 2026	0.47	0.48	0.45	0.45	0.45	-6.25%	1,192,528
Jun 19, 2026	0.46	0.48	0.46	0.48	0.48	2.13%	455,757
Jun 18, 2026	0.49	0.52	0.46	0.47	0.47	-7.84%	3,319,308
Jun 17, 2026	0.54	0.56	0.50	0.51	0.51	-7.27%	921,478
Jun 16, 2026	0.54	0.55	0.52	0.55	0.55	3.77%	210,104
Jun 15, 2026	0.55	0.55	0.52	0.53	0.53	6.00%	673,306
Jun 12, 2026	0.49	0.50	0.46	0.50	0.50	3.09%	1,472,579
Jun 11, 2026	0.44	0.49	0.43	0.49	0.49	12.79%	1,380,841
Jun 10, 2026	0.42	0.46	0.42	0.43	0.43	-3.37%	840,630
Jun 9, 2026	0.46	0.46	0.42	0.45	0.45	1.14%	1,201,583
Jun 8, 2026	0.46	0.47	0.44	0.44	0.44	-3.30%	821,994
Jun 5, 2026	0.51	0.51	0.45	0.46	0.46	-12.50%	2,286,163
Jun 4, 2026	0.54	0.55	0.52	0.52	0.52	-1.89%	387,369
Jun 3, 2026	0.54	0.55	0.51	0.53	0.53	-3.64%	835,515
Jun 2, 2026	0.59	0.59	0.53	0.55	0.55	-6.78%	1,710,747
Jun 1, 2026	0.58	0.59	0.54	0.59	0.59	0.85%	1,421,646
May 29, 2026	0.57	0.59	0.54	0.59	0.59	4.46%	1,691,132
May 28, 2026	0.53	0.59	0.53	0.56	0.56	1.82%	476,236
May 27, 2026	0.56	0.58	0.54	0.55	0.55	-3.51%	524,107
May 26, 2026	0.57	0.58	0.55	0.57	0.57	-1.72%	476,264
May 25, 2026	0.56	0.58	0.55	0.58	0.58	9.43%	309,868
May 22, 2026	0.56	0.56	0.52	0.53	0.53	-3.64%	312,082
May 21, 2026	0.53	0.57	0.53	0.55	0.55	1.85%	480,907
May 20, 2026	0.55	0.56	0.52	0.54	0.54	3.85%	526,197
May 19, 2026	0.56	0.56	0.51	0.52	0.52	-8.77%	678,182
May 15, 2026	0.56	0.58	0.55	0.57	0.57	-8.06%	1,490,783
May 14, 2026	0.61	0.63	0.60	0.62	0.62	-3.88%	735,810
May 13, 2026	0.64	0.67	0.61	0.65	0.65	1.57%	899,353
May 12, 2026	0.58	0.65	0.57	0.64	0.64	7.63%	1,814,600
May 11, 2026	0.61	0.65	0.57	0.59	0.59	1.72%	2,040,113