Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sun Summit Minerals Corp. (SMN.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.1550+0.0050 (+3.33%)
At close: 12:59PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.16000.16000.16000.16000.16008,500
Nov 24, 20220.14000.16000.14000.15000.150065,500
Nov 23, 20220.14000.14000.14000.14000.14006,000
Nov 22, 20220.15000.15000.14000.14000.1400154,500
Nov 21, 20220.17000.17000.15000.16000.1600198,400
Nov 18, 20220.17000.17000.17000.17000.17003,000
Nov 17, 20220.16000.17000.16000.16000.160062,400
Nov 16, 20220.16000.16000.16000.16000.160062,000
Nov 15, 20220.16000.17000.16000.16000.160018,300
Nov 14, 20220.16000.16000.16000.16000.160025,000
Nov 11, 20220.14000.17000.14000.17000.1700204,600
Nov 10, 20220.14000.14000.14000.14000.140081,000
Nov 09, 20220.14000.14000.14000.14000.140030,200
Nov 08, 20220.14000.14000.14000.14000.140063,500
Nov 07, 20220.14000.14000.14000.14000.140084,000
Nov 04, 20220.14000.14000.14000.14000.140098,500
Nov 03, 20220.14000.14000.14000.14000.140016,500
Nov 02, 20220.14000.14000.14000.14000.140088,500
Nov 01, 20220.14000.14000.14000.14000.14001,500
Oct 31, 20220.14000.15000.14000.15000.150012,600
Oct 28, 20220.15000.15000.15000.15000.150010,000
Oct 27, 20220.15000.15000.15000.15000.15008,500
Oct 26, 20220.14000.15000.14000.14000.140050,000
Oct 25, 20220.15000.15000.14000.14000.140044,500
Oct 24, 20220.15000.15000.14000.14000.14002,000
Oct 21, 20220.15000.16000.14000.14000.140036,000
Oct 20, 20220.15000.15000.14000.14000.140055,000
Oct 19, 20220.16000.16000.14000.14000.140040,300
Oct 18, 20220.17000.17000.15000.16000.1600228,200
Oct 17, 20220.18000.18000.18000.18000.180043,100
Oct 14, 20220.17000.19000.17000.19000.190062,400
Oct 13, 20220.17000.17000.16000.16000.160060,500
Oct 12, 20220.17000.17000.17000.17000.170010,000
Oct 11, 20220.17000.17000.16000.16000.160035,300
Oct 07, 20220.16000.17000.16000.17000.170017,500
Oct 06, 20220.16000.17000.16000.17000.170082,100
Oct 05, 20220.17000.17000.17000.17000.170093,000
Oct 04, 20220.17000.17000.17000.17000.170047,000
Oct 03, 20220.17000.17000.17000.17000.170066,100
Sep 30, 20220.16000.17000.16000.17000.1700129,400
Sep 29, 20220.18000.19000.17000.17000.170036,500
Sep 28, 20220.17000.18000.17000.18000.180025,500
Sep 27, 20220.16000.17000.16000.17000.170025,500
Sep 26, 20220.17000.17000.16000.16000.160065,000
Sep 23, 20220.16000.18000.16000.17000.170065,200
Sep 22, 20220.17000.19000.17000.19000.1900125,000
Sep 21, 20220.17000.17000.17000.17000.17005,000
Sep 20, 20220.18000.18000.16000.17000.1700229,500
Sep 19, 20220.20000.20000.18000.18000.180052,000
Sep 16, 20220.18000.19000.18000.19000.19007,000
Sep 15, 20220.18000.20000.17000.18000.1800160,500
Sep 14, 20220.19000.21000.18000.18000.1800145,500
Sep 13, 20220.22000.22000.19000.19000.190065,500
Sep 12, 20220.23000.23000.19000.19000.1900208,700
Sep 09, 20220.25000.25000.22000.23000.230051,100
Sep 08, 20220.26000.26000.24000.24000.240022,600
Sep 07, 20220.26000.26000.25000.25000.250087,500
Sep 06, 20220.27000.27000.25000.25000.250055,900
Sep 02, 20220.22000.28000.22000.28000.280090,300
Sep 01, 20220.23000.24000.22000.22000.220034,500
Aug 31, 20220.23000.24000.23000.23000.230032,300
Aug 30, 20220.20000.24000.20000.23000.230081,000
Aug 29, 20220.19000.22000.19000.21000.2100143,000
Aug 26, 20220.19000.19000.18000.19000.190054,000
Aug 25, 20220.18000.19000.18000.19000.190027,000
Aug 24, 20220.16000.19000.16000.19000.1900123,500
Aug 23, 20220.16000.16000.16000.16000.160017,500
Aug 22, 20220.16000.16000.16000.16000.160055,500
Aug 19, 20220.17000.17000.16000.17000.1700144,000
Aug 18, 20220.17000.17000.17000.17000.170015,000
Aug 17, 20220.18000.18000.17000.17000.170075,500
Aug 16, 20220.17000.18000.17000.17000.170030,000
Aug 15, 20220.17000.17000.17000.17000.170037,500
Aug 12, 20220.17000.17000.17000.17000.170058,000
Aug 11, 20220.17000.17000.17000.17000.170066,000
Aug 10, 20220.16000.17000.16000.17000.170058,600
Aug 09, 20220.17000.17000.16000.16000.160061,000
Aug 08, 20220.17000.17000.16000.16000.1600227,100
Aug 05, 20220.19000.19000.17000.17000.1700186,000
Aug 04, 20220.19000.19000.19000.19000.19005,000
Aug 03, 20220.18000.18000.18000.18000.180052,000
Aug 02, 20220.19000.19000.18000.18000.180014,900
Jul 29, 20220.18000.18000.18000.18000.1800120,900
Jul 28, 20220.17000.19000.17000.18000.1800152,500
Jul 27, 20220.17000.17000.17000.17000.1700136,000
Jul 26, 20220.17000.17000.17000.17000.170088,600
Jul 25, 20220.18000.18000.18000.18000.180018,000
Jul 22, 20220.19000.19000.18000.18000.1800143,500
Jul 21, 20220.18000.20000.18000.19000.190025,200
Jul 20, 20220.19000.19000.18000.18000.180037,600
Jul 19, 20220.18000.19000.18000.19000.1900103,500
Jul 18, 20220.19000.20000.18000.19000.190099,700
Jul 15, 20220.20000.20000.19000.19000.190015,000
Jul 14, 20220.18000.20000.18000.19000.1900206,500
Jul 13, 20220.18000.19000.18000.18000.1800126,600
Jul 12, 20220.20000.20000.18000.18000.180028,800
Jul 11, 20220.20000.20000.19000.19000.190069,500
Jul 08, 20220.19000.20000.19000.20000.200030,000
Jul 07, 20220.19000.19000.18000.19000.1900102,100
Jul 06, 20220.20000.20000.19000.19000.190062,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement