TSXV:SSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	663,419
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
Mar 18, 2026	0.53	0.53	0.49	0.49	0.49	-14.04%	1,211,959
Mar 17, 2026	0.52	0.58	0.52	0.57	0.57	11.76%	1,596,162
Mar 16, 2026	0.53	0.56	0.50	0.51	0.51	-5.56%	1,004,488
Mar 13, 2026	0.60	0.60	0.52	0.54	0.54	-10.00%	2,800,320
Mar 12, 2026	0.65	0.66	0.59	0.60	0.60	-6.25%	618,869
Mar 11, 2026	0.66	0.67	0.63	0.64	0.64	-4.48%	1,291,563
Mar 10, 2026	0.69	0.70	0.66	0.67	0.67	-1.47%	1,419,674
Mar 9, 2026	0.62	0.68	0.60	0.68	0.68	4.62%	1,267,288
Mar 6, 2026	0.65	0.67	0.63	0.65	0.65	-2.99%	737,132
Mar 5, 2026	0.70	0.70	0.65	0.67	0.67	-5.63%	1,480,679
Mar 4, 2026	0.78	0.78	0.70	0.71	0.71	-4.05%	555,238
Mar 3, 2026	0.78	0.78	0.71	0.74	0.74	-10.84%	1,912,325
Mar 2, 2026	0.90	0.90	0.81	0.83	0.83	-7.78%	1,121,858
Feb 27, 2026	0.85	0.92	0.81	0.90	0.90	8.43%	1,496,375
Feb 26, 2026	0.78	0.83	0.76	0.83	0.83	5.06%	728,992
Feb 25, 2026	0.80	0.83	0.78	0.79	0.79	5.33%	968,094
Feb 24, 2026	0.79	0.79	0.75	0.75	0.75	-7.41%	1,013,076
Feb 23, 2026	0.82	0.85	0.80	0.81	0.81	5.19%	2,501,822
Feb 20, 2026	0.67	0.79	0.67	0.77	0.77	13.24%	1,804,782