TSXV:SSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	0.56	0.59	0.55	0.58	0.58	7.41%	767,103
May 7, 2026	0.59	0.61	0.54	0.54	0.54	-5.26%	891,922
May 6, 2026	0.53	0.57	0.52	0.57	0.57	16.33%	985,555
May 5, 2026	0.51	0.53	0.49	0.49	0.49	-2.00%	360,348
May 4, 2026	0.53	0.54	0.49	0.50	0.50	-7.41%	817,714
May 1, 2026	0.52	0.55	0.51	0.54	0.54	4.85%	424,729
Apr 30, 2026	0.51	0.52	0.50	0.52	0.52	5.10%	657,419
Apr 29, 2026	0.49	0.50	0.48	0.49	0.49	-2.00%	595,055
Apr 28, 2026	0.50	0.50	0.48	0.50	0.50	-3.85%	689,617
Apr 27, 2026	0.50	0.53	0.50	0.52	0.52	-	339,185
Apr 24, 2026	0.50	0.54	0.50	0.52	0.52	4.00%	754,083
Apr 23, 2026	0.53	0.53	0.50	0.50	0.50	-9.09%	863,106
Apr 22, 2026	0.54	0.57	0.53	0.55	0.55	3.77%	455,309
Apr 21, 2026	0.58	0.59	0.53	0.53	0.53	-8.62%	807,972
Apr 20, 2026	0.60	0.61	0.57	0.58	0.58	-6.45%	494,483
Apr 17, 2026	0.61	0.66	0.61	0.62	0.62	5.08%	1,301,714