SSE.V - Silver Spruce Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20200.04000.04000.03000.03000.030020,000
Feb 26, 20200.04000.04000.04000.04000.04005,000
Feb 25, 20200.04000.04000.04000.04000.0400117,000
Feb 24, 20200.04000.04000.03000.04000.040094,500
Feb 21, 20200.03000.03000.03000.03000.0300223,000
Feb 20, 20200.03000.03000.03000.03000.0300-
Feb 19, 20200.03000.03000.03000.03000.030070,000
Feb 18, 20200.04000.04000.03000.03000.0300386,300
Feb 14, 20200.04000.04000.04000.04000.04005,000
Feb 13, 20200.04000.04000.04000.04000.040047,300
Feb 12, 20200.04000.04000.04000.04000.040086,100
Feb 11, 20200.04000.04000.04000.04000.040025,000
Feb 10, 20200.04000.04000.04000.04000.040024,200
Feb 07, 20200.04000.04000.04000.04000.0400-
Feb 06, 20200.04000.04000.04000.04000.0400-
Feb 05, 20200.04000.04000.04000.04000.040011,000
Feb 04, 20200.04000.04000.04000.04000.040010,000
Feb 03, 20200.04000.04000.04000.04000.04006,000
Jan 31, 20200.04000.04000.04000.04000.0400-
Jan 30, 20200.04000.04000.04000.04000.0400-
Jan 29, 20200.04000.04000.04000.04000.04004,000
Jan 28, 20200.04000.04000.04000.04000.04007,000
Jan 27, 20200.04000.04000.04000.04000.040045,200
Jan 24, 20200.04000.04000.04000.04000.040019,000
Jan 23, 20200.04000.04000.04000.04000.04006,600
Jan 22, 20200.04000.04000.04000.04000.040035,000
Jan 21, 20200.04000.04000.04000.04000.040025,000
Jan 20, 20200.04000.04000.04000.04000.0400176,000
Jan 17, 20200.04000.04000.04000.04000.040048,000
Jan 16, 20200.04000.04000.04000.04000.040024,000
Jan 15, 20200.04000.04000.04000.04000.040016,000
Jan 14, 20200.04000.04000.04000.04000.040049,000
Jan 13, 20200.04000.04000.04000.04000.040051,000
Jan 10, 20200.04000.04000.04000.04000.040032,500
Jan 09, 20200.04000.04000.04000.04000.040081,500
Jan 08, 20200.04000.04000.04000.04000.040070,100
Jan 07, 20200.04000.04000.04000.04000.0400304,000
Jan 06, 20200.05000.05000.04000.04000.0400173,200
Jan 03, 20200.05000.05000.05000.05000.050034,000
Jan 02, 20200.05000.05000.05000.05000.0500-
Dec 31, 20190.05000.05000.05000.05000.0500-
Dec 30, 20190.05000.05000.04000.05000.050059,400
Dec 27, 20190.05000.05000.05000.05000.05006,200
Dec 24, 20190.05000.05000.05000.05000.050044,000
Dec 23, 20190.05000.05000.04000.05000.0500119,000
Dec 20, 20190.06000.06000.06000.06000.060025,200
Dec 19, 20190.04000.06000.04000.06000.0600263,000
Dec 18, 20190.04000.05000.04000.05000.050080,500
Dec 17, 20190.05000.05000.04000.04000.0400206,000
Dec 16, 20190.05000.05000.05000.05000.050068,000
Dec 13, 20190.05000.05000.05000.05000.050010,000
Dec 12, 20190.05000.05000.05000.05000.05003,900
Dec 11, 20190.05000.05000.05000.05000.0500-
Dec 10, 20190.05000.05000.05000.05000.050028,000
Dec 09, 20190.05000.05000.05000.05000.0500-
Dec 06, 20190.05000.06000.05000.05000.050064,800
Dec 05, 20190.05000.05000.05000.05000.050010,000
Dec 04, 20190.05000.06000.05000.05000.0500354,000
Dec 03, 20190.04000.04000.04000.04000.040012,300
Dec 02, 20190.05000.05000.05000.05000.050020,500
Nov 29, 20190.05000.05000.04000.04000.040040,000
Nov 28, 20190.05000.05000.05000.05000.050030,000
Nov 27, 20190.05000.05000.05000.05000.050075,000
Nov 26, 20190.05000.05000.05000.05000.05008,000
Nov 25, 20190.05000.05000.05000.05000.050056,000
Nov 22, 20190.05000.05000.05000.05000.05006,000
Nov 21, 20190.05000.05000.05000.05000.050087,300
Nov 20, 20190.06000.06000.06000.06000.060020,000
Nov 19, 20190.07000.07000.06000.06000.060030,000
Nov 18, 20190.06000.06000.06000.06000.0600299,500
Nov 15, 20190.07000.07000.05000.06000.0600250,800
Nov 14, 20190.06000.06000.06000.06000.0600141,500
Nov 13, 20190.06000.07000.06000.06000.0600184,000
Nov 12, 20190.05000.06000.05000.05000.0500638,500
Nov 11, 20190.04000.05000.04000.05000.050012,000
Nov 08, 20190.05000.05000.04000.04000.04008,000
Nov 07, 20190.04000.05000.04000.05000.050054,000
Nov 06, 20190.05000.05000.04000.04000.040025,000
Nov 05, 20190.04000.05000.04000.05000.050064,000
Nov 04, 20190.05000.05000.04000.04000.040034,100
Nov 01, 20190.05000.05000.05000.05000.0500146,100
Oct 31, 20190.04000.05000.04000.05000.0500106,200
Oct 30, 20190.04000.04000.04000.04000.040039,000
Oct 29, 20190.04000.04000.04000.04000.0400133,000
Oct 28, 20190.04000.04000.04000.04000.0400114,000
Oct 25, 20190.04000.04000.04000.04000.0400-
Oct 24, 20190.04000.04000.03000.04000.0400564,000
Oct 23, 20190.05000.05000.05000.05000.05005,000
Oct 22, 20190.04000.05000.04000.04000.040039,000
Oct 21, 20190.05000.05000.04000.04000.040033,000
Oct 18, 20190.04000.04000.04000.04000.040062,000
Oct 17, 20190.04000.04000.04000.04000.0400-
Oct 16, 20190.04000.04000.04000.04000.040063,000
Oct 15, 20190.04000.04000.04000.04000.0400-
Oct 11, 20190.04000.04000.04000.04000.0400-
Oct 10, 20190.04000.04000.04000.04000.0400-
Oct 09, 20190.04000.04000.04000.04000.0400-
Oct 08, 20190.04000.04000.04000.04000.0400400
Oct 07, 20190.04000.04000.04000.04000.0400-
Oct 04, 20190.04000.04000.04000.04000.04002,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...