TSXV:SSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.52	0.55	0.49	0.50	0.50	-3.85%	1,402,441
Dec 4, 2025	0.50	0.53	0.49	0.52	0.52	4.00%	1,437,368
Dec 3, 2025	0.53	0.58	0.50	0.50	0.50	-5.66%	3,549,401
Dec 2, 2025	0.55	0.58	0.52	0.53	0.53	-1.85%	3,064,113
Dec 1, 2025	0.52	0.61	0.52	0.54	0.54	14.89%	5,481,167
Nov 28, 2025	0.45	0.49	0.44	0.47	0.47	10.59%	1,204,230
Nov 27, 2025	0.42	0.43	0.41	0.43	0.43	3.66%	419,224
Nov 26, 2025	0.39	0.41	0.38	0.41	0.41	9.33%	1,197,065
Nov 25, 2025	0.38	0.38	0.36	0.38	0.38	1.35%	740,137
Nov 24, 2025	0.34	0.37	0.33	0.37	0.37	12.12%	336,837
Nov 21, 2025	0.32	0.34	0.31	0.33	0.33	3.13%	633,355
Nov 20, 2025	0.33	0.35	0.32	0.32	0.32	-1.54%	561,696
Nov 19, 2025	0.34	0.36	0.33	0.33	0.33	-	315,618
Nov 18, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	437,664
Nov 17, 2025	0.36	0.37	0.33	0.33	0.33	-10.81%	902,455
Nov 14, 2025	0.34	0.37	0.33	0.37	0.37	2.78%	1,032,649
Nov 13, 2025	0.40	0.40	0.36	0.36	0.36	-8.86%	867,445
Nov 12, 2025	0.35	0.40	0.35	0.40	0.40	16.18%	1,434,802
Nov 11, 2025	0.36	0.36	0.33	0.34	0.34	-	683,889
Nov 10, 2025	0.35	0.37	0.34	0.34	0.34	7.94%	759,888
Nov 7, 2025	0.31	0.33	0.30	0.32	0.32	2.44%	920,310
Nov 6, 2025	0.31	0.32	0.30	0.31	0.31	2.50%	467,830
Nov 5, 2025	0.34	0.34	0.30	0.30	0.30	-7.69%	3,993,948
Nov 4, 2025	0.34	0.36	0.32	0.33	0.33	-8.45%	1,072,261
Nov 3, 2025	0.39	0.39	0.35	0.36	0.36	-2.74%	585,384
Oct 31, 2025	0.42	0.42	0.37	0.37	0.37	-9.88%	800,026
Oct 30, 2025	0.38	0.42	0.37	0.41	0.41	9.46%	833,349
Oct 29, 2025	0.38	0.39	0.36	0.37	0.37	1.37%	523,174
Oct 28, 2025	0.33	0.37	0.33	0.37	0.37	4.29%	912,472
Oct 27, 2025	0.37	0.37	0.34	0.35	0.35	-4.11%	917,824
Oct 24, 2025	0.35	0.37	0.33	0.37	0.37	2.82%	2,084,919
Oct 23, 2025	0.37	0.38	0.36	0.36	0.36	-2.74%	846,671
Oct 22, 2025	0.37	0.39	0.33	0.37	0.37	-2.67%	1,839,538
Oct 21, 2025	0.40	0.40	0.37	0.38	0.38	-9.64%	1,770,148
Oct 20, 2025	0.43	0.43	0.41	0.42	0.42	1.22%	861,686
Oct 17, 2025	0.44	0.44	0.40	0.41	0.41	-10.87%	2,469,182
Oct 16, 2025	0.41	0.48	0.40	0.46	0.46	16.46%	3,818,771
Oct 15, 2025	0.39	0.41	0.38	0.40	0.40	5.33%	835,507
Oct 14, 2025	0.38	0.40	0.35	0.38	0.38	4.17%	1,541,712
Oct 10, 2025	0.39	0.39	0.36	0.36	0.36	-4.00%	1,070,866
Oct 9, 2025	0.41	0.42	0.37	0.38	0.38	-3.85%	1,903,139
Oct 8, 2025	0.40	0.43	0.39	0.39	0.39	2.63%	1,454,415
Oct 7, 2025	0.39	0.40	0.38	0.38	0.38	-5.00%	1,322,085
Oct 6, 2025	0.43	0.44	0.40	0.40	0.40	-2.44%	1,201,487
Oct 3, 2025	0.42	0.44	0.40	0.41	0.41	2.50%	1,258,373
Oct 2, 2025	0.42	0.42	0.37	0.40	0.40	-1.23%	1,335,335
Oct 1, 2025	0.42	0.45	0.41	0.41	0.41	-1.22%	1,803,871
Sep 30, 2025	0.43	0.43	0.41	0.41	0.41	-4.65%	1,592,597
Sep 29, 2025	0.47	0.48	0.43	0.43	0.43	-	1,900,449
Sep 26, 2025	0.43	0.46	0.42	0.43	0.43	6.17%	2,285,113