TSXV:SSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.49	0.51	0.48	0.50	0.50	6.45%	709,023
Oct 8, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	236,716
Oct 7, 2026	0.47	0.48	0.46	0.47	0.47	-0.53%	735,942
Oct 6, 2026	0.48	0.50	0.47	0.47	0.47	-1.56%	963,897
Oct 5, 2026	0.49	0.50	0.47	0.48	0.48	-2.04%	511,801
Oct 2, 2026	0.50	0.51	0.48	0.49	0.49	-0.51%	346,255
Oct 1, 2026	0.51	0.52	0.49	0.49	0.49	-3.43%	699,306
Sep 30, 2026	0.57	0.57	0.51	0.51	0.51	-3.77%	532,107
Sep 29, 2026	0.54	0.54	0.51	0.53	0.53	1.92%	466,313
Sep 28, 2026	0.54	0.55	0.51	0.52	0.52	-10.34%	1,126,671
Sep 25, 2026	0.57	0.58	0.56	0.58	0.58	3.57%	271,515
Sep 24, 2026	0.60	0.60	0.56	0.56	0.56	-5.08%	163,561
Sep 23, 2026	0.59	0.59	0.57	0.59	0.59	-4.84%	264,960
Sep 22, 2026	0.59	0.62	0.58	0.62	0.62	5.08%	391,292
Sep 21, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	178,320
Sep 18, 2026	0.62	0.62	0.59	0.60	0.60	-1.64%	406,635
Sep 17, 2026	0.59	0.62	0.57	0.61	0.61	7.02%	516,248
Sep 16, 2026	0.57	0.58	0.54	0.57	0.57	-	581,964
Sep 15, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	261,315
Sep 14, 2026	0.56	0.58	0.55	0.56	0.56	-5.08%	562,045
Sep 11, 2026	0.62	0.63	0.58	0.59	0.59	-1.67%	532,778
Sep 10, 2026	0.62	0.63	0.59	0.60	0.60	-7.69%	876,793
Sep 9, 2026	0.65	0.67	0.63	0.65	0.65	-	633,504
Sep 8, 2026	0.65	0.66	0.62	0.65	0.65	3.17%	589,743
Sep 4, 2026	0.60	0.63	0.59	0.63	0.63	1.61%	266,041
Sep 3, 2026	0.59	0.62	0.59	0.62	0.62	8.77%	332,500
Sep 2, 2026	0.58	0.62	0.57	0.57	0.57	-	713,090
Sep 1, 2026	0.59	0.61	0.57	0.57	0.57	-8.06%	960,547
Aug 31, 2026	0.62	0.62	0.60	0.62	0.62	-1.59%	364,464
Aug 28, 2026	0.66	0.66	0.61	0.63	0.63	-3.08%	1,112,676
Aug 27, 2026	0.64	0.65	0.62	0.65	0.65	4.84%	283,858
Aug 26, 2026	0.62	0.64	0.62	0.62	0.62	-1.59%	222,049
Aug 25, 2026	0.63	0.65	0.62	0.63	0.63	-3.08%	574,846
Aug 24, 2026	0.67	0.68	0.64	0.65	0.65	-	864,722
Aug 21, 2026	0.70	0.70	0.65	0.65	0.65	-2.99%	683,913
Aug 20, 2026	0.67	0.72	0.65	0.67	0.67	1.52%	1,424,154
Aug 19, 2026	0.62	0.66	0.62	0.66	0.66	6.45%	1,531,706
Aug 18, 2026	0.63	0.63	0.59	0.62	0.62	-3.13%	1,049,188
Aug 17, 2026	0.64	0.65	0.62	0.64	0.64	3.23%	308,938
Aug 14, 2026	0.61	0.64	0.61	0.62	0.62	-	562,611
Aug 13, 2026	0.61	0.63	0.60	0.62	0.62	-1.59%	430,470
Aug 12, 2026	0.66	0.66	0.61	0.63	0.63	-	531,026
Aug 11, 2026	0.66	0.66	0.63	0.63	0.63	-4.55%	701,171
Aug 10, 2026	0.64	0.68	0.64	0.66	0.66	3.13%	962,160
Aug 7, 2026	0.66	0.67	0.63	0.64	0.64	1.59%	705,771
Aug 6, 2026	0.58	0.63	0.58	0.63	0.63	1.61%	900,855
Aug 5, 2026	0.59	0.62	0.58	0.62	0.62	12.73%	1,203,863
Aug 4, 2026	0.51	0.56	0.51	0.55	0.55	7.84%	933,374
Jul 31, 2026	0.51	0.53	0.50	0.51	0.51	-1.92%	336,405
Jul 30, 2026	0.48	0.53	0.48	0.52	0.52	9.47%	669,738