TSXV:SSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.57	0.57	0.54	0.56	-	-	697,873
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
Apr 16, 2026	0.62	0.62	0.58	0.59	0.59	-4.84%	1,039,024
Apr 15, 2026	0.59	0.63	0.59	0.62	0.62	1.64%	769,554
Apr 14, 2026	0.61	0.64	0.61	0.61	0.61	4.27%	541,663
Apr 13, 2026	0.58	0.60	0.57	0.59	0.59	0.86%	395,675
Apr 10, 2026	0.61	0.62	0.58	0.58	0.58	-4.13%	290,662
Apr 9, 2026	0.57	0.61	0.57	0.61	0.61	6.14%	849,969
Apr 8, 2026	0.60	0.61	0.56	0.57	0.57	7.55%	817,099
Apr 7, 2026	0.56	0.56	0.52	0.53	0.53	-3.64%	938,163
Apr 6, 2026	0.57	0.57	0.54	0.55	0.55	-1.79%	414,263
Apr 2, 2026	0.54	0.59	0.54	0.56	0.56	-8.20%	487,869
Apr 1, 2026	0.60	0.63	0.58	0.61	0.61	-	684,074
Mar 31, 2026	0.52	0.61	0.52	0.61	0.61	23.23%	1,142,984
Mar 30, 2026	0.54	0.54	0.49	0.50	0.50	-3.88%	438,086
Mar 27, 2026	0.51	0.55	0.50	0.52	0.52	3.00%	805,144
Mar 26, 2026	0.53	0.56	0.50	0.50	0.50	-10.71%	2,193,890
Mar 25, 2026	0.59	0.59	0.56	0.56	0.56	5.66%	678,446
Mar 24, 2026	0.54	0.57	0.52	0.53	0.53	-	908,813
Mar 23, 2026	0.48	0.54	0.48	0.53	0.53	15.22%	1,249,338
Mar 20, 2026	0.53	0.53	0.45	0.46	0.46	-8.00%	1,858,964
Mar 19, 2026	0.46	0.52	0.45	0.50	0.50	2.04%	2,611,081