Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Southern Silver Exploration Corp. (SSV.V)

Compare
0.2100
-0.0150
(-6.67%)
At close: April 17 at 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.22000.22000.21000.21000.2100236,900
Apr 16, 20250.25000.26000.23000.23000.2300182,800
Apr 15, 20250.26000.26000.24000.24000.2400164,700
Apr 14, 20250.25000.26000.24000.26000.2600510,300
Apr 11, 20250.22000.24000.21000.24000.2400621,000
Apr 10, 20250.20000.21000.20000.21000.2100114,000
Apr 9, 20250.19000.21000.19000.21000.2100222,200
Apr 8, 20250.20000.20000.18000.18000.1800198,500
Apr 7, 20250.18000.19000.18000.19000.1900243,000
Apr 4, 20250.20000.20000.18000.18000.1800594,500
Apr 3, 20250.18000.21000.18000.21000.2100500,700
Apr 2, 20250.21000.21000.20000.20000.2000207,100
Apr 1, 20250.21000.22000.20000.20000.2000204,100
Mar 31, 20250.24000.24000.21000.22000.2200529,700
Mar 28, 20250.27000.27000.23000.23000.2300583,600
Mar 27, 20250.26000.27000.26000.27000.2700194,700
Mar 26, 20250.27000.27000.26000.26000.2600113,800
Mar 25, 20250.27000.28000.27000.27000.270040,000
Mar 24, 20250.27000.30000.27000.27000.2700607,500
Mar 21, 20250.27000.28000.25000.28000.280069,700
Mar 20, 20250.25000.27000.25000.27000.2700229,800
Mar 19, 20250.28000.28000.26000.27000.2700387,600
Mar 18, 20250.28000.28000.28000.28000.2800347,100
Mar 17, 20250.27000.28000.26000.28000.2800297,200
Mar 14, 20250.26000.27000.26000.27000.2700404,900
Mar 13, 20250.23000.27000.23000.26000.2600520,600
Mar 12, 20250.24000.25000.23000.23000.2300464,100
Mar 11, 20250.21000.24000.21000.24000.2400412,500
Mar 10, 20250.22000.23000.21000.21000.2100407,600
Mar 7, 20250.22000.22000.21000.22000.2200314,600
Mar 6, 20250.23000.23000.22000.22000.2200131,600
Mar 5, 20250.22000.24000.22000.22000.22001,150,000
Mar 4, 20250.21000.21000.20000.21000.210056,200
Mar 3, 20250.22000.22000.20000.20000.2000488,100
Feb 28, 20250.21000.22000.21000.22000.220056,600
Feb 27, 20250.22000.23000.21000.23000.2300193,400
Feb 26, 20250.23000.23000.23000.23000.2300110,600
Feb 25, 20250.22000.23000.22000.23000.2300499,200
Feb 24, 20250.23000.23000.20000.21000.2100117,200
Feb 21, 20250.24000.24000.22000.23000.2300147,900
Feb 20, 20250.24000.25000.23000.25000.2500221,300
Feb 19, 20250.25000.25000.22000.23000.2300115,400
Feb 18, 20250.23000.25000.23000.24000.2400502,800
Feb 14, 20250.24000.24000.23000.23000.2300255,200
Feb 13, 20250.22000.23000.22000.22000.2200232,100
Feb 12, 20250.22000.23000.21000.22000.2200128,100
Feb 11, 20250.22000.23000.22000.22000.220092,000
Feb 10, 20250.23000.23000.22000.22000.2200253,800
Feb 7, 20250.24000.24000.22000.22000.2200550,400
Feb 6, 20250.24000.24000.24000.24000.2400112,900
Feb 5, 20250.23000.25000.23000.24000.2400674,700
Feb 4, 20250.19000.24000.19000.24000.2400586,700
Feb 3, 20250.19000.20000.19000.20000.2000882,100
Jan 31, 20250.19000.19000.18000.19000.1900344,900
Jan 30, 20250.19000.21000.19000.19000.1900866,300
Jan 29, 20250.18000.18000.18000.18000.1800213,100
Jan 28, 20250.18000.18000.18000.18000.1800272,900
Jan 27, 20250.18000.18000.17000.18000.1800100,300
Jan 24, 20250.18000.18000.18000.18000.1800109,000
Jan 23, 20250.18000.18000.17000.18000.180091,200
Jan 22, 20250.19000.19000.18000.18000.1800281,400
Jan 21, 20250.20000.20000.19000.19000.1900122,100
Jan 20, 20250.20000.20000.19000.19000.190075,000
Jan 17, 20250.19000.20000.19000.19000.190055,300
Jan 16, 20250.20000.20000.20000.20000.2000214,900
Jan 15, 20250.19000.20000.19000.20000.2000130,000
Jan 14, 20250.19000.20000.19000.19000.1900105,700
Jan 13, 20250.19000.19000.19000.19000.1900120,600
Jan 10, 20250.21000.21000.20000.20000.2000143,200
Jan 9, 20250.19000.20000.19000.20000.2000415,800
Jan 8, 20250.19000.19000.19000.19000.190070,300
Jan 7, 20250.20000.20000.18000.18000.1800196,000
Jan 6, 20250.20000.20000.20000.20000.200076,300
Jan 3, 20250.20000.20000.20000.20000.2000182,100
Jan 2, 20250.19000.20000.19000.20000.2000167,200
Dec 31, 20240.18000.19000.18000.19000.190043,000
Dec 30, 20240.19000.19000.17000.18000.1800707,500
Dec 27, 20240.19000.19000.18000.19000.190056,300
Dec 24, 20240.19000.19000.19000.19000.190060,400
Dec 23, 20240.19000.19000.18000.19000.190048,400
Dec 20, 20240.18000.19000.18000.19000.190058,000
Dec 19, 20240.19000.19000.18000.18000.180076,800
Dec 18, 20240.20000.20000.18000.18000.1800243,100
Dec 17, 20240.20000.21000.20000.20000.200064,700
Dec 16, 20240.20000.20000.20000.20000.200022,800
Dec 13, 20240.22000.22000.21000.21000.2100205,200
Dec 12, 20240.23000.23000.22000.22000.220088,000
Dec 11, 20240.21000.23000.21000.23000.2300201,100
Dec 10, 20240.21000.21000.21000.21000.210014,900
Dec 9, 20240.22000.23000.21000.22000.2200686,700
Dec 6, 20240.21000.21000.21000.21000.210046,600
Dec 5, 20240.21000.22000.21000.21000.2100162,500
Dec 4, 20240.22000.23000.21000.21000.2100158,000
Dec 3, 20240.20000.22000.20000.22000.2200466,400
Dec 2, 20240.20000.21000.20000.20000.2000201,900
Nov 29, 20240.21000.21000.20000.20000.2000150,700
Nov 28, 20240.21000.21000.21000.21000.210065,800
Nov 27, 20240.21000.21000.21000.21000.2100107,900
Nov 26, 20240.21000.22000.21000.21000.2100372,600
Nov 25, 20240.22000.22000.21000.21000.2100129,400
Nov 22, 20240.22000.23000.22000.22000.2200457,100
Nov 21, 20240.22000.22000.21000.21000.210082,300
Nov 20, 20240.22000.22000.21000.21000.2100456,100
Nov 19, 20240.23000.25000.23000.23000.2300156,300
Nov 18, 20240.24000.26000.24000.25000.2500160,100
Nov 15, 20240.25000.26000.23000.23000.2300198,600
Nov 14, 20240.25000.26000.23000.24000.2400237,000
Nov 13, 20240.24000.28000.22000.28000.2800892,600
Nov 12, 20240.23000.23000.21000.22000.2200185,100
Nov 11, 20240.24000.24000.21000.22000.2200270,200
Nov 8, 20240.25000.25000.23000.24000.2400281,600
Nov 7, 20240.24000.25000.24000.25000.2500240,700
Nov 6, 20240.24000.25000.22000.24000.2400462,600
Nov 5, 20240.26000.26000.25000.25000.2500153,800
Nov 4, 20240.26000.26000.25000.25000.2500171,100
Nov 1, 20240.30000.30000.24000.25000.2500327,000
Oct 31, 20240.30000.30000.27000.28000.2800310,400
Oct 30, 20240.31000.32000.30000.30000.300081,300
Oct 29, 20240.31000.33000.31000.32000.3200186,700
Oct 28, 20240.32000.32000.30000.31000.3100761,200
Oct 25, 20240.32000.33000.32000.32000.320054,900
Oct 24, 20240.33000.33000.31000.31000.310081,700
Oct 23, 20240.34000.34000.32000.32000.3200185,900
Oct 22, 20240.33000.34000.33000.34000.3400434,400
Oct 21, 20240.33000.34000.33000.33000.3300465,000
Oct 18, 20240.30000.33000.29000.30000.3000465,800
Oct 17, 20240.30000.30000.29000.29000.2900145,700
Oct 16, 20240.28000.30000.28000.30000.300016,200
Oct 15, 20240.30000.30000.28000.28000.280074,600
Oct 11, 20240.30000.31000.30000.30000.300053,600
Oct 10, 20240.30000.30000.28000.30000.3000156,800
Oct 9, 20240.28000.29000.28000.29000.2900143,300
Oct 8, 20240.30000.30000.28000.28000.2800164,800
Oct 7, 20240.31000.31000.30000.30000.3000135,100
Oct 4, 20240.32000.32000.30000.30000.3000248,100
Oct 3, 20240.32000.32000.30000.31000.3100109,900
Oct 2, 20240.31000.32000.30000.32000.3200192,000
Oct 1, 20240.32000.32000.31000.31000.310072,700
Sep 30, 20240.30000.33000.30000.33000.330090,800
Sep 27, 20240.31000.31000.30000.30000.300041,100
Sep 26, 20240.33000.34000.32000.32000.3200221,900
Sep 25, 20240.32000.33000.31000.33000.3300317,100
Sep 24, 20240.30000.34000.30000.32000.3200440,800
Sep 23, 20240.31000.32000.30000.30000.3000688,300
Sep 20, 20240.31000.32000.30000.31000.3100194,000
Sep 19, 20240.28000.30000.27000.30000.3000514,800
Sep 18, 20240.28000.29000.26000.26000.2600131,600
Sep 17, 20240.29000.29000.28000.28000.2800153,600
Sep 16, 20240.30000.30000.29000.29000.2900387,000
Sep 13, 20240.29000.31000.28000.30000.3000342,800
Sep 12, 20240.27000.29000.27000.28000.2800207,200
Sep 11, 20240.25000.28000.25000.28000.2800132,700
Sep 10, 20240.27000.27000.26000.26000.260017,500
Sep 9, 20240.25000.28000.25000.27000.2700144,700
Sep 6, 20240.28000.28000.25000.25000.2500192,100
Sep 5, 20240.24000.28000.24000.28000.2800360,600
Sep 4, 20240.24000.25000.24000.24000.2400129,800
Sep 3, 20240.26000.26000.24000.25000.250099,300
Aug 30, 20240.27000.27000.24000.26000.2600515,100
Aug 29, 20240.26000.28000.26000.28000.2800430,700
Aug 28, 20240.24000.26000.23000.26000.2600613,000
Aug 27, 20240.23000.24000.22000.24000.2400204,000
Aug 26, 20240.23000.24000.21000.23000.2300206,000
Aug 23, 20240.22000.24000.22000.22000.2200362,200
Aug 22, 20240.24000.24000.22000.22000.2200222,600
Aug 21, 20240.25000.25000.23000.23000.2300387,900
Aug 20, 20240.24000.24000.23000.23000.2300116,800
Aug 19, 20240.23000.24000.22000.23000.2300332,400
Aug 16, 20240.23000.24000.22000.23000.2300471,000
Aug 15, 20240.24000.24000.23000.23000.2300131,900
Aug 14, 20240.22000.23000.21000.23000.230062,100
Aug 13, 20240.24000.24000.22000.23000.2300101,500
Aug 12, 20240.19000.24000.19000.24000.2400158,100
Aug 9, 20240.21000.21000.20000.20000.2000198,900
Aug 8, 20240.22000.22000.20000.21000.2100302,300
Aug 7, 20240.20000.21000.19000.20000.2000290,300
Aug 6, 20240.20000.22000.18000.20000.2000184,600
Aug 2, 20240.26000.26000.22000.22000.2200357,900
Aug 1, 20240.26000.27000.24000.24000.2400249,100
Jul 31, 20240.23000.26000.23000.26000.2600361,700
Jul 30, 20240.23000.23000.23000.23000.2300143,200
Jul 29, 20240.24000.25000.23000.23000.230092,100
Jul 26, 20240.24000.24000.23000.23000.2300148,000
Jul 25, 20240.24000.25000.23000.24000.2400168,700
Jul 24, 20240.25000.26000.24000.25000.250049,300
Jul 23, 20240.26000.26000.24000.24000.240090,100
Jul 22, 20240.27000.27000.24000.25000.2500160,600
Jul 19, 20240.27000.27000.26000.26000.2600172,800
Jul 18, 20240.29000.30000.27000.27000.2700336,000
Jul 17, 20240.30000.30000.28000.28000.2800287,500
Jul 16, 20240.28000.31000.28000.30000.3000618,500
Jul 15, 20240.29000.30000.28000.30000.3000231,300
Jul 12, 20240.27000.28000.27000.28000.2800189,000
Jul 11, 20240.27000.28000.27000.28000.2800366,900
Jul 10, 20240.27000.28000.27000.27000.270083,600
Jul 9, 20240.27000.28000.27000.27000.2700315,600
Jul 8, 20240.25000.27000.25000.27000.2700333,100
Jul 5, 20240.24000.26000.24000.25000.2500498,500
Jul 4, 20240.25000.25000.23000.23000.230062,100
Jul 3, 20240.24000.25000.24000.24000.2400215,000
Jul 2, 20240.24000.24000.22000.22000.2200199,300
Jun 28, 20240.25000.25000.23000.24000.2400149,600
Jun 27, 20240.25000.25000.24000.24000.240094,800
Jun 26, 20240.24000.24000.23000.23000.230098,900
Jun 25, 20240.25000.25000.23000.24000.2400189,500
Jun 24, 20240.26000.26000.25000.25000.2500136,400
Jun 21, 20240.28000.28000.26000.27000.2700749,700
Jun 20, 20240.29000.30000.26000.29000.2900467,400
Jun 19, 20240.28000.28000.28000.28000.280071,900
Jun 18, 20240.27000.28000.27000.28000.2800214,700
Jun 17, 20240.26000.27000.25000.27000.2700225,000
Jun 14, 20240.26000.26000.25000.26000.2600295,100
Jun 13, 20240.24000.26000.24000.26000.2600444,400
Jun 12, 20240.26000.27000.24000.24000.2400256,400
Jun 11, 20240.29000.29000.26000.26000.2600458,400
Jun 10, 20240.28000.28000.26000.28000.2800500,700
Jun 7, 20240.27000.27000.24000.26000.2600562,300
Jun 6, 20240.26000.28000.26000.28000.2800433,100
Jun 5, 20240.26000.26000.25000.25000.250071,000
Jun 4, 20240.26000.27000.25000.25000.2500460,800
Jun 3, 20240.28000.28000.27000.28000.2800299,300
May 31, 20240.30000.30000.28000.28000.2800362,300
May 30, 20240.28000.31000.28000.30000.3000302,000
May 29, 20240.30000.30000.28000.29000.2900187,400
May 28, 20240.31000.32000.30000.30000.3000195,000
May 27, 20240.31000.31000.30000.31000.3100202,600
May 24, 20240.31000.31000.28000.30000.3000127,100
May 23, 20240.30000.31000.29000.30000.3000194,000
May 22, 20240.32000.32000.30000.31000.3100370,500
May 21, 20240.32000.34000.29000.31000.31001,800,000
May 17, 20240.25000.28000.25000.28000.28001,784,400
May 16, 20240.25000.25000.24000.25000.2500796,100
May 15, 20240.24000.24000.22000.24000.2400268,500
May 14, 20240.24000.24000.23000.23000.230087,500
May 13, 20240.24000.24000.23000.24000.2400136,900
May 10, 20240.24000.25000.24000.24000.240088,400
May 9, 20240.24000.25000.24000.25000.2500363,100
May 8, 20240.23000.24000.22000.24000.240085,800
May 7, 20240.23000.24000.22000.22000.2200116,400
May 6, 20240.21000.23000.21000.23000.2300170,800
May 3, 20240.20000.21000.20000.20000.200064,600
May 2, 20240.19000.20000.19000.20000.200017,000
May 1, 20240.19000.21000.19000.21000.210070,400
Apr 30, 20240.19000.19000.19000.19000.190062,700
Apr 29, 20240.20000.21000.19000.19000.190064,000
Apr 26, 20240.20000.20000.20000.20000.200056,500
Apr 25, 20240.21000.21000.20000.21000.2100130,700
Apr 24, 20240.19000.21000.19000.21000.210093,000
Apr 23, 20240.19000.20000.19000.20000.2000213,000
Apr 22, 20240.18000.20000.17000.20000.2000292,500
Apr 19, 20240.21000.21000.20000.20000.2000133,000
Apr 18, 20240.20000.20000.20000.20000.200077,200
Apr 17, 20240.20000.20000.20000.20000.200019,100

Related Tickers

DEF.V Defiance Silver Corp.
0.2350
-7.84%
 
EQTY.V Equity Metals Corporation
0.1800
-7.69%
 
VIPR.V Silver Viper Minerals Corp.
0.2250
+12.50%
 
SSVR.V Summa Silver Corp.
0.3150
-3.08%
 
AGA.V Silver47 Exploration Corp
0.6700
-1.47%
 
BRC.V Blackrock Silver Corp.
0.3350
-4.29%
 
ABRA.TO AbraSilver Resource Corp.
3.0000
-2.91%
 
OCG.V Outcrop Silver & Gold Corporation
0.1900
-5.00%
 
MMG.V Metallic Minerals Corp.
0.2200
-2.22%
 
ASM.TO Avino Silver & Gold Mines Ltd.
2.7900
-1.41%