Summa Silver Corp. (TSXV:SSVR)
0.3550
-0.0150 (-4.05%)
Jun 27, 2025, 3:43 PM EDT
Summa Silver Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 0.36 | 0.37 | 0.34 | 0.37 | 0.37 | 2.78% | 237,900 |
Jun 25, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 9.09% | 201,400 |
Jun 24, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -5.71% | 199,303 |
Jun 23, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 495,518 |
Jun 20, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 2.99% | 89,882 |
Jun 19, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -4.29% | 157,486 |
Jun 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 174,339 |
Jun 17, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 5.97% | 735,739 |
Jun 16, 2025 | 0.32 | 0.35 | 0.31 | 0.34 | 0.34 | 4.69% | 978,191 |
Jun 13, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 106,203 |
Jun 12, 2025 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -7.25% | 662,000 |
Jun 11, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 191,275 |
Jun 10, 2025 | 0.34 | 0.37 | 0.34 | 0.34 | 0.34 | -1.45% | 645,529 |
Jun 9, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 11.29% | 808,969 |
Jun 6, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.59% | 276,178 |
Jun 5, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 3.28% | 560,870 |
Jun 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.17% | 288,097 |
Jun 3, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | 1.75% | 335,924 |
Jun 2, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 512,334 |
May 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 84,582 |
May 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 132,160 |
May 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 62,300 |
May 27, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 211,331 |
May 26, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 717,919 |
May 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 175,208 |
May 22, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | - | 512,620 |
May 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 264,712 |
May 20, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 211,770 |
May 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 274,690 |
May 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 270,650 |
May 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 114,700 |
May 13, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.14% | 921,379 |
May 12, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 33,547 |
May 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 123,950 |
May 8, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 166,778 |
May 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 4,989 |
May 6, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 84,735 |
May 5, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 105,431 |
May 2, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 3.51% | 78,304 |
May 1, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 28,967 |
Apr 30, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -4.84% | 125,790 |
Apr 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 134,091 |
Apr 28, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 9.09% | 416,500 |
Apr 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 537,236 |
Apr 24, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -1.72% | 589,049 |
Apr 23, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | - | 109,415 |
Apr 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 147,775 |
Apr 21, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 84,600 |
Apr 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | 45,103 |
Apr 16, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.52% | 219,524 |