Summa Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.39	0.39	0.36	0.36	0.36	-4.00%	92,640
Feb 20, 2025	0.38	0.39	0.38	0.38	0.38	1.35%	285,827
Feb 19, 2025	0.38	0.39	0.37	0.37	0.37	-3.90%	155,260
Feb 18, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	327,092
Feb 14, 2025	0.37	0.38	0.37	0.37	0.37	2.78%	248,507
Feb 13, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	91,737
Feb 12, 2025	0.37	0.38	0.36	0.37	0.37	-2.67%	122,386
Feb 11, 2025	0.35	0.38	0.35	0.38	0.38	4.17%	412,757
Feb 10, 2025	0.36	0.36	0.35	0.36	0.36	4.35%	104,730
Feb 7, 2025	0.35	0.37	0.35	0.35	0.35	-	202,576
Feb 6, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	110,044
Feb 5, 2025	0.35	0.37	0.35	0.35	0.35	2.94%	265,939
Feb 4, 2025	0.33	0.36	0.33	0.34	0.34	3.03%	221,071
Feb 3, 2025	0.33	0.34	0.32	0.33	0.33	1.54%	152,660
Jan 31, 2025	0.34	0.34	0.33	0.33	0.33	-7.14%	102,153
Jan 30, 2025	0.33	0.36	0.32	0.35	0.35	7.69%	319,900
Jan 29, 2025	0.32	0.33	0.30	0.33	0.33	1.56%	200,528
Jan 28, 2025	0.33	0.33	0.31	0.32	0.32	-4.48%	155,547
Jan 27, 2025	0.37	0.37	0.33	0.34	0.34	-8.22%	146,579
Jan 24, 2025	0.36	0.37	0.35	0.37	0.37	5.80%	355,608
Jan 23, 2025	0.36	0.36	0.33	0.35	0.35	-	380,481
Jan 22, 2025	0.35	0.35	0.34	0.35	0.35	6.15%	349,257
Jan 21, 2025	0.35	0.36	0.32	0.33	0.33	-4.41%	655,063
Jan 20, 2025	0.32	0.34	0.32	0.34	0.34	13.33%	422,416
Jan 17, 2025	0.29	0.30	0.28	0.30	0.30	1.69%	185,279
Jan 16, 2025	0.31	0.32	0.29	0.30	0.30	-	545,765
Jan 15, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	101,435
Jan 14, 2025	0.28	0.30	0.28	0.29	0.29	3.57%	59,810
Jan 13, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	250,366
Jan 10, 2025	0.33	0.33	0.30	0.30	0.30	-6.35%	219,719
Jan 9, 2025	0.28	0.32	0.28	0.32	0.32	14.55%	845,779
Jan 8, 2025	0.27	0.28	0.27	0.28	0.28	3.77%	107,850
Jan 7, 2025	0.27	0.27	0.26	0.27	0.27	1.92%	165,517
Jan 6, 2025	0.28	0.28	0.26	0.26	0.26	-7.14%	402,062
Jan 3, 2025	0.28	0.28	0.28	0.28	0.28	-	557,000
Jan 2, 2025	0.27	0.29	0.27	0.28	0.28	7.69%	194,167
Dec 31, 2024	0.26	0.27	0.26	0.26	0.26	-	56,000
Dec 30, 2024	0.27	0.28	0.26	0.26	0.26	-5.45%	89,068
Dec 27, 2024	0.28	0.28	0.26	0.28	0.28	-3.51%	87,922
Dec 24, 2024	0.27	0.29	0.27	0.29	0.29	3.64%	74,800
Dec 23, 2024	0.27	0.28	0.27	0.28	0.28	1.85%	88,442
Dec 20, 2024	0.27	0.28	0.26	0.27	0.27	1.89%	109,931
Dec 19, 2024	0.27	0.28	0.26	0.27	0.27	-1.85%	51,255
Dec 18, 2024	0.29	0.29	0.26	0.27	0.27	-5.26%	196,520
Dec 17, 2024	0.28	0.29	0.28	0.29	0.29	3.64%	89,800
Dec 16, 2024	0.28	0.28	0.27	0.28	0.28	-	57,000
Dec 13, 2024	0.28	0.28	0.27	0.28	0.28	-1.79%	22,682
Dec 12, 2024	0.28	0.28	0.28	0.28	0.28	-	39,000
Dec 11, 2024	0.28	0.29	0.28	0.28	0.28	-1.75%	95,300
Dec 10, 2024	0.29	0.29	0.29	0.29	0.29	-1.72%	29,475
Dec 9, 2024	0.27	0.29	0.27	0.29	0.29	11.54%	160,700
Dec 6, 2024	0.28	0.28	0.26	0.26	0.26	-5.45%	101,300
Dec 5, 2024	0.28	0.28	0.27	0.28	0.28	-1.79%	18,350
Dec 4, 2024	0.28	0.28	0.28	0.28	0.28	1.82%	84,239
Dec 3, 2024	0.28	0.29	0.27	0.28	0.28	-	108,962
Dec 2, 2024	0.29	0.30	0.27	0.28	0.28	-5.17%	215,375
Nov 29, 2024	0.28	0.29	0.28	0.29	0.29	7.41%	158,000
Nov 28, 2024	0.28	0.28	0.27	0.27	0.27	-3.57%	136,305
Nov 27, 2024	0.29	0.29	0.28	0.28	0.28	-3.45%	55,605
Nov 26, 2024	0.27	0.30	0.27	0.29	0.29	3.57%	215,521
Nov 25, 2024	0.28	0.29	0.28	0.28	0.28	-	80,456
Nov 22, 2024	0.29	0.29	0.28	0.28	0.28	1.82%	81,926
Nov 21, 2024	0.27	0.28	0.27	0.28	0.28	3.77%	100,826
Nov 20, 2024	0.28	0.28	0.27	0.27	0.27	-5.36%	87,280
Nov 19, 2024	0.29	0.30	0.28	0.28	0.28	-3.45%	141,249
Nov 18, 2024	0.29	0.30	0.29	0.29	0.29	7.41%	119,320
Nov 15, 2024	0.29	0.29	0.27	0.27	0.27	-3.57%	159,441
Nov 14, 2024	0.27	0.29	0.27	0.28	0.28	3.70%	230,136
Nov 13, 2024	0.29	0.29	0.26	0.27	0.27	-5.26%	313,166
Nov 12, 2024	0.31	0.32	0.28	0.29	0.29	-6.56%	336,328
Nov 11, 2024	0.31	0.33	0.30	0.31	0.31	-	165,319
Nov 8, 2024	0.34	0.35	0.31	0.31	0.31	-8.96%	341,278
Nov 7, 2024	0.34	0.35	0.32	0.34	0.34	3.08%	230,645
Nov 6, 2024	0.34	0.35	0.32	0.33	0.33	-5.80%	461,108
Nov 5, 2024	0.35	0.36	0.35	0.35	0.35	-2.82%	100,601
Nov 4, 2024	0.36	0.38	0.36	0.36	0.36	-1.39%	187,597
Nov 1, 2024	0.37	0.38	0.36	0.36	0.36	-1.37%	154,050
Oct 31, 2024	0.39	0.39	0.35	0.37	0.37	-6.41%	253,353
Oct 30, 2024	0.39	0.39	0.39	0.39	0.39	-	64,170
Oct 29, 2024	0.38	0.40	0.38	0.39	0.39	4.00%	235,749
Oct 28, 2024	0.38	0.39	0.38	0.38	0.38	-2.60%	123,750
Oct 25, 2024	0.39	0.39	0.38	0.39	0.39	-	45,143
Oct 24, 2024	0.41	0.41	0.38	0.39	0.39	-3.75%	854,904
Oct 23, 2024	0.40	0.41	0.40	0.40	0.40	1.27%	593,361
Oct 22, 2024	0.40	0.41	0.39	0.40	0.40	-8.14%	1,309,583
Oct 21, 2024	0.46	0.49	0.43	0.43	0.43	-3.37%	815,831
Oct 18, 2024	0.42	0.45	0.41	0.45	0.45	8.54%	368,283
Oct 17, 2024	0.41	0.42	0.41	0.41	0.41	3.80%	417,065
Oct 16, 2024	0.38	0.40	0.38	0.40	0.40	6.76%	169,700
Oct 15, 2024	0.39	0.40	0.37	0.37	0.37	-3.90%	119,598
Oct 11, 2024	0.42	0.42	0.38	0.39	0.39	-6.10%	131,462
Oct 10, 2024	0.41	0.41	0.40	0.41	0.41	2.50%	116,347
Oct 9, 2024	0.42	0.42	0.40	0.40	0.40	-4.76%	219,600
Oct 8, 2024	0.42	0.43	0.40	0.42	0.42	-	258,491
Oct 7, 2024	0.43	0.43	0.42	0.42	0.42	-2.33%	34,000
Oct 4, 2024	0.42	0.44	0.41	0.43	0.43	4.88%	168,858
Oct 3, 2024	0.43	0.43	0.41	0.41	0.41	-4.65%	141,310
Oct 2, 2024	0.41	0.44	0.40	0.43	0.43	4.88%	194,850
Oct 1, 2024	0.42	0.44	0.41	0.41	0.41	-	113,681
Sep 30, 2024	0.41	0.42	0.40	0.41	0.41	-	114,187