Skip to main content
Southern Silver Exploration Corp. (TSXV:SSV)
Canada flag Canada · Delayed Price · Currency is CAD
0.620
-0.030 (-4.62%)
Mar 9, 2026, 2:06 PM EST

TSXV:SSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.620.640.600.61--6.15%764,388
Mar 6, 20260.650.670.630.650.65-2.99%737,132
Mar 5, 20260.700.700.650.670.67-5.63%1,480,679
Mar 4, 20260.780.780.700.710.71-4.05%555,238
Mar 3, 20260.780.780.710.740.74-10.84%1,912,325
Mar 2, 20260.900.900.810.830.83-7.78%1,121,858
Feb 27, 20260.850.920.810.900.908.43%1,496,375
Feb 26, 20260.780.830.760.830.835.06%728,992
Feb 25, 20260.800.830.780.790.795.33%968,094
Feb 24, 20260.790.790.750.750.75-7.41%1,013,076
Feb 23, 20260.820.850.800.810.815.19%2,501,822
Feb 20, 20260.670.790.670.770.7713.24%1,804,782
Feb 19, 20260.630.680.620.680.689.68%1,135,038
Feb 18, 20260.650.660.610.620.62-1,190,970
Feb 17, 20260.650.660.600.620.62-10.14%1,261,260
Feb 13, 20260.740.750.660.690.69-8.00%1,914,159
Feb 12, 20260.800.830.690.750.75-3.85%2,674,184
Feb 11, 20260.800.810.720.780.781.30%1,606,419
Feb 10, 20260.840.840.770.770.77-3.75%672,253
Feb 9, 20260.760.840.730.800.809.59%1,974,054
Feb 6, 20260.690.740.650.730.737.35%2,556,575
Feb 5, 20260.740.770.670.680.68-19.05%2,624,808
Feb 4, 20260.900.900.770.840.84-4.55%1,381,592
Feb 3, 20260.860.880.820.880.8812.82%1,647,630
Feb 2, 20260.800.820.750.780.78-4.88%2,260,379
Jan 30, 20260.810.880.760.820.82-11.83%3,584,128
Jan 29, 20261.001.000.880.930.93-5.10%2,273,081
Jan 28, 20261.051.060.920.980.98-1.01%2,890,404
Jan 27, 20260.981.030.910.990.991.02%2,414,038
Jan 26, 20260.991.130.940.980.9810.11%5,690,722
Jan 23, 20260.830.910.810.890.8911.25%3,490,175
Jan 22, 20260.740.800.740.800.809.59%1,069,829
Jan 21, 20260.780.780.720.730.73-7.59%1,363,739
Jan 20, 20260.810.840.780.790.79-2.47%1,608,415
Jan 19, 20260.820.830.800.810.812.53%791,253
Jan 16, 20260.790.790.760.790.79-0.63%608,939
Jan 15, 20260.770.810.760.800.800.63%840,266
Jan 14, 20260.830.850.760.790.79-2.47%1,577,125
Jan 13, 20260.890.900.790.810.81-6.90%1,963,256
Jan 12, 20260.860.880.850.870.874.82%2,708,078
Jan 9, 20260.800.840.790.830.836.41%1,068,192
Jan 8, 20260.780.790.760.780.78-4.88%1,849,229
Jan 7, 20260.800.830.770.820.82-1.20%1,948,236
Jan 6, 20260.850.850.780.830.833.75%3,585,927
Jan 5, 20260.760.830.750.800.809.59%2,948,428
Jan 2, 20260.740.760.700.730.732.82%1,668,717
Dec 31, 20250.730.760.690.710.71-6.58%2,130,325
Dec 30, 20250.730.780.720.760.768.57%3,829,275
Dec 29, 20250.650.720.650.700.707.69%2,362,677
Dec 24, 20250.670.670.630.650.65-4.41%395,621
Dec 23, 20250.680.680.640.680.681.49%856,849
Dec 22, 20250.680.690.660.670.673.08%1,056,512
Dec 19, 20250.630.660.630.650.656.56%1,264,040
Dec 18, 20250.670.670.610.610.61-10.29%1,200,521
Dec 17, 20250.700.700.640.680.681.49%2,089,620
Dec 16, 20250.680.680.630.670.672.29%1,083,480
Dec 15, 20250.700.700.640.660.662.34%1,323,952
Dec 12, 20250.710.720.630.640.64-4.48%2,844,362
Dec 11, 20250.640.710.640.670.679.84%4,947,265
Dec 10, 20250.580.610.560.610.6112.96%3,344,750
Dec 9, 20250.490.540.490.540.5412.50%1,337,963
Dec 8, 20250.490.500.470.480.48-4.00%906,280
Dec 5, 20250.520.550.490.500.50-3.85%1,402,441
Dec 4, 20250.500.530.490.520.524.00%1,437,368
Dec 3, 20250.530.580.500.500.50-5.66%3,549,401
Dec 2, 20250.550.580.520.530.53-1.85%3,064,113
Dec 1, 20250.520.610.520.540.5414.89%5,481,167
Nov 28, 20250.450.490.440.470.4710.59%1,204,230
Nov 27, 20250.420.430.410.430.433.66%419,224
Nov 26, 20250.390.410.380.410.419.33%1,197,065
Nov 25, 20250.380.380.360.380.381.35%740,137
Nov 24, 20250.340.370.330.370.3712.12%336,837
Nov 21, 20250.320.340.310.330.333.13%633,355
Nov 20, 20250.330.350.320.320.32-1.54%561,696
Nov 19, 20250.340.360.330.330.33-315,618
Nov 18, 20250.330.340.320.330.33-1.52%437,664
Nov 17, 20250.360.370.330.330.33-10.81%902,455
Nov 14, 20250.340.370.330.370.372.78%1,032,649
Nov 13, 20250.400.400.360.360.36-8.86%867,445
Nov 12, 20250.350.400.350.400.4016.18%1,434,802
Nov 11, 20250.360.360.330.340.34-683,889
Nov 10, 20250.350.370.340.340.347.94%759,888
Nov 7, 20250.310.330.300.320.322.44%920,310
Nov 6, 20250.310.320.300.310.312.50%467,830
Nov 5, 20250.340.340.300.300.30-7.69%3,993,948
Nov 4, 20250.340.360.320.330.33-8.45%1,072,261
Nov 3, 20250.390.390.350.360.36-2.74%585,384
Oct 31, 20250.420.420.370.370.37-9.88%800,026
Oct 30, 20250.380.420.370.410.419.46%833,349
Oct 29, 20250.380.390.360.370.371.37%523,174
Oct 28, 20250.330.370.330.370.374.29%912,472
Oct 27, 20250.370.370.340.350.35-4.11%917,824
Oct 24, 20250.350.370.330.370.372.82%2,084,919
Oct 23, 20250.370.380.360.360.36-2.74%846,671
Oct 22, 20250.370.390.330.370.37-2.67%1,839,538
Oct 21, 20250.400.400.370.380.38-9.64%1,770,148
Oct 20, 20250.430.430.410.420.421.22%861,686
Oct 17, 20250.440.440.400.410.41-10.87%2,469,182
Oct 16, 20250.410.480.400.460.4616.46%3,818,771
Oct 15, 20250.390.410.380.400.405.33%835,507