Skip to main content
Silver Spruce Resources Inc. (TSXV:SSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.280
+0.020 (7.69%)
At close: Mar 9, 2026

Silver Spruce Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.260.280.260.280.287.69%13,500
Mar 6, 20260.270.280.240.260.261.96%14,108
Mar 5, 20260.270.270.260.260.26-7.27%8,272
Mar 4, 20260.280.290.270.280.281.85%38,883
Mar 3, 20260.290.290.270.270.27-5.26%35,636
Mar 2, 20260.320.320.290.290.29-8.06%23,554
Feb 27, 20260.290.310.290.310.316.90%48,790
Feb 26, 20260.280.290.280.290.297.41%10,806
Feb 25, 20260.320.320.270.270.27-15.62%24,920
Feb 23, 20260.320.340.280.320.32-5.88%104,682
Feb 20, 20260.320.380.310.340.34-178,288
Feb 19, 20260.310.340.310.340.3433.33%75,592
Feb 17, 20260.260.270.260.260.26-3.77%12,936
Feb 13, 20260.290.290.260.270.27-5.36%38,718
Feb 11, 20260.310.310.280.280.28-8.20%5,272
Feb 9, 20260.310.310.310.310.317.02%39,039
Feb 6, 20260.300.300.290.290.29-26,516
Feb 5, 20260.290.290.290.290.29-60,532
Feb 4, 20260.300.300.290.290.291.79%38,332
Feb 3, 20260.290.290.280.280.283.70%7,100
Feb 2, 20260.280.280.270.270.27-5.26%1,704
Jan 30, 20260.280.300.280.290.29-5.00%188,760
Jan 29, 20260.300.320.240.300.30-92,242
Jan 28, 20260.300.330.290.300.30-7.69%38,967
Jan 27, 20260.350.350.300.330.338.33%29,259
Jan 26, 20260.360.380.300.300.30-21.05%103,645
Jan 23, 20260.320.380.320.380.3820.63%213,438
Jan 22, 20260.300.320.290.320.323.28%36,068
Jan 21, 20260.310.320.290.310.318.93%51,200
Jan 20, 20260.310.310.270.280.28-9.68%128,467
Jan 19, 20260.310.320.310.310.31-3.13%24,549
Jan 16, 20260.340.340.320.320.32-5.88%29,810
Jan 15, 20260.320.340.300.340.3413.33%104,115
Jan 14, 20260.330.330.300.300.30-3.23%30,940
Jan 13, 20260.300.310.300.310.31-110,495
Jan 12, 20260.300.330.300.310.313.33%96,597
Jan 9, 20260.310.320.300.300.305.26%70,285
Jan 8, 20260.320.320.240.290.29-12.31%79,450
Jan 7, 20260.210.360.210.330.3354.76%521,714
Jan 6, 20260.220.220.200.210.21-152,959
Jan 5, 20260.210.210.210.210.2113.51%8,103
Jan 2, 20260.210.210.190.190.19-7.50%17,676
Dec 31, 20250.180.200.180.200.20-9.09%25,091
Dec 30, 20250.220.220.220.220.224.76%6,000
Dec 29, 20250.220.240.200.210.2116.67%147,205
Dec 23, 20250.180.180.180.180.18-10.00%1,098
Dec 22, 20250.220.230.200.200.20-4.76%39,751
Dec 19, 20250.160.230.160.210.2140.00%169,529
Dec 18, 20250.160.170.150.150.15-3.23%45,642
Dec 17, 20250.140.160.140.160.1619.23%103,826
Dec 16, 20250.130.130.120.130.134.00%38,207
Dec 15, 20250.120.130.120.130.13-3.85%28,375
Dec 12, 20250.130.140.120.130.1318.18%143,199
Dec 11, 20250.110.110.110.110.11-21.43%1,368
Dec 10, 20250.150.150.140.140.14-38,367
Dec 9, 20250.160.160.140.140.147.69%86,780
Dec 8, 20250.130.130.130.130.1313.04%12,935
Dec 5, 20250.120.120.110.120.129.52%41,062
Dec 4, 20250.130.130.110.110.11-16.00%16,733
Dec 3, 20250.150.150.130.130.13-10.71%66,100
Dec 2, 20250.150.150.140.140.14-3,500
Dec 1, 20250.110.150.110.140.1440.00%191,207
Nov 28, 20250.100.110.100.100.10-24,967
Nov 27, 20250.110.110.100.100.10-4.76%18,000
Nov 26, 20250.110.110.110.110.115.00%5,167
Nov 25, 20250.110.110.100.100.10-16.67%33,504
Nov 24, 20250.120.120.120.120.1220.00%3,481
Nov 21, 20250.120.120.100.100.10-9.09%12,597
Nov 19, 20250.110.110.110.110.1110.00%34,670
Nov 18, 20250.100.100.100.100.10-19,716
Nov 17, 20250.100.100.100.100.10-9.09%78,767
Nov 14, 20250.110.120.110.110.11-10,994
Nov 13, 20250.110.110.110.110.1110.00%82,402
Nov 12, 20250.120.120.100.100.10-13.04%138,851
Nov 11, 20250.140.140.110.120.12-23.33%30,560
Nov 10, 20250.150.150.150.150.157.14%8,667
Nov 7, 20250.130.140.130.140.147.69%30,014
Nov 6, 20250.150.150.130.130.134.00%21,327
Nov 5, 20250.160.160.100.130.13-16.67%28,835
Nov 4, 20250.160.160.150.150.15-22,523
Nov 3, 20250.230.230.150.150.15-1,266
Oct 30, 20250.230.230.150.150.15-33.33%23,674
Oct 29, 20250.150.230.150.230.2250.00%6,133
Oct 28, 20250.230.230.150.150.15-12,666
Oct 27, 20250.150.230.150.150.15-20,953
Oct 23, 20250.230.230.150.150.15-33.33%1,080
Oct 22, 20250.230.230.230.230.22-733
Oct 21, 20250.150.230.150.230.22-23,933
Oct 20, 20250.230.230.230.230.22-24,533
Oct 17, 20250.150.230.150.230.22-23,800
Oct 16, 20250.300.300.150.230.22-143,102
Oct 15, 20250.230.230.230.230.22-51,620
Oct 14, 20250.230.230.230.230.22-51,285
Oct 10, 20250.230.230.230.230.22-7,073
Oct 9, 20250.230.300.230.230.22-291,705
Oct 8, 20250.230.230.150.230.2250.00%85,066
Oct 7, 20250.150.150.150.150.15-33.33%18,933
Oct 6, 20250.230.230.150.230.22-11,844
Oct 3, 20250.230.230.150.230.2250.00%6,133
Oct 2, 20250.230.230.150.150.15-33.33%41,551