Skip to main content
Silver Spruce Resources Inc. (TSXV:SSE)
Canada flag Canada · Delayed Price · Currency is CAD
0.205
0.00 (0.00%)
Apr 28, 2026, 2:34 PM EST

Silver Spruce Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.210.210.210.210.21-5,300
Apr 27, 20260.210.210.210.210.21-2.38%5,505
Apr 24, 20260.210.210.210.210.21-2.33%4,000
Apr 22, 20260.220.220.220.220.22-6.52%4,000
Apr 20, 20260.260.260.230.230.23-3,183
Apr 17, 20260.240.240.230.230.23-4,501
Apr 14, 20260.250.250.230.230.23-20.69%27,436
Apr 13, 20260.240.290.240.290.2923.40%97,712
Apr 9, 20260.240.240.240.240.249.30%17,002
Apr 7, 20260.230.230.210.220.22-14.00%27,667
Apr 6, 20260.250.250.250.250.258.70%10,000
Apr 2, 20260.240.240.230.230.23-3,533
Apr 1, 20260.220.230.220.230.234.55%15,000
Mar 31, 20260.220.230.220.220.224.76%12,020
Mar 30, 20260.200.220.190.210.215.00%42,327
Mar 27, 20260.190.200.190.200.20-13,501
Mar 26, 20260.200.200.200.200.20-4.76%2,613
Mar 24, 20260.210.210.210.210.215.00%7,000
Mar 23, 20260.200.230.200.200.20-22,068
Mar 20, 20260.240.240.200.200.20-23.08%241,312
Mar 19, 20260.240.270.210.260.26-1.89%64,903
Mar 18, 20260.270.270.270.270.27-1.85%69,940
Mar 17, 20260.260.270.260.270.273.85%15,010
Mar 16, 20260.270.270.260.260.26-1.89%16,336
Mar 13, 20260.270.270.270.270.271.92%2,833
Mar 11, 20260.260.260.260.260.26-500
Mar 10, 20260.270.270.260.260.26-7.14%18,615
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