Southern Silver Exploration Corp. (TSXV:SSV)
Canada
· Delayed Price · Currency is CAD 0.2200
-0.0100 (-4.35%)
Jun 27, 2025, 2:49 PM EDT
TSXV:SSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.30% | 257,900 |
| Jun 26, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 8.33% | 445,900 |
| Jun 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 655,500 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -15.22% | 2,763,800 |
| Jun 23, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 217,312 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 139,400 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 77,300 |
| Jun 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 127,500 |
| Jun 17, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 200,300 |
| Jun 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 415,922 |
| Jun 13, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 225,912 |
| Jun 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 115,228 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 104,300 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 174,515 |
| Jun 9, 2025 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | - | 502,700 |
| Jun 6, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 1.96% | 485,718 |
| Jun 5, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -3.77% | 1,482,939 |
| Jun 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 410,000 |
| Jun 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 169,000 |
| Jun 2, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 10.87% | 329,500 |
| May 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -9.80% | 63,733 |
| May 29, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 8.51% | 354,300 |
| May 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 199,329 |
| May 27, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 146,900 |
| May 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 220,300 |
| May 23, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 124,936 |
| May 22, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 337,800 |
| May 21, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 201,932 |
| May 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 347,029 |
| May 16, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 118,500 |
| May 15, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 47,400 |
| May 14, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 161,210 |
| May 13, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 192,731 |
| May 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 386,800 |
| May 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 58,600 |
| May 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 139,405 |
| May 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 61,800 |
| May 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 86,745 |
| May 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 101,700 |
| May 2, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 98,723 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 59,200 |
| Apr 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 70,200 |
| Apr 29, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 135,800 |
| Apr 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 38,000 |
| Apr 25, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 61,912 |
| Apr 24, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 102,500 |
| Apr 23, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 227,606 |
| Apr 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 186,100 |
| Apr 21, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -4.76% | 296,100 |
| Apr 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 236,936 |