Skip to main content
Southern Silver Exploration Corp. (TSXV:SSV)
Canada flag Canada · Delayed Price · Currency is CAD
0.500
-0.020 (-3.85%)
At close: Dec 5, 2025

TSXV:SSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.380.400.350.380.384.17%1,541,712
Oct 10, 20250.390.390.360.360.36-4.00%1,070,866
Oct 9, 20250.410.420.370.380.38-3.85%1,903,139
Oct 8, 20250.400.430.390.390.392.63%1,454,415
Oct 7, 20250.390.400.380.380.38-5.00%1,322,085
Oct 6, 20250.430.440.400.400.40-2.44%1,201,487
Oct 3, 20250.420.440.400.410.412.50%1,258,373
Oct 2, 20250.420.420.370.400.40-1.23%1,335,335
Oct 1, 20250.420.450.410.410.41-1.22%1,803,871
Sep 30, 20250.430.430.410.410.41-4.65%1,592,597
Sep 29, 20250.470.480.430.430.43-1,900,449
Sep 26, 20250.430.460.420.430.436.17%2,285,113
Sep 25, 20250.390.410.390.410.418.00%1,544,363
Sep 24, 20250.400.400.370.380.38-6.25%1,138,126
Sep 23, 20250.420.430.390.400.40-1.23%2,707,846
Sep 22, 20250.410.450.400.410.4110.96%4,885,373
Sep 19, 20250.300.370.300.370.3725.86%3,098,213
Sep 18, 20250.290.300.280.290.29-2,120,011
Sep 17, 20250.280.300.270.290.29-1.69%1,911,845
Sep 16, 20250.310.310.270.300.30-3.28%2,065,600
Sep 15, 20250.300.320.290.310.318.93%3,596,376
Sep 12, 20250.280.300.270.280.283.70%3,140,861
Sep 11, 20250.260.280.260.270.278.00%1,756,738
Sep 10, 20250.250.260.240.250.255.26%744,061
Sep 9, 20250.270.270.240.240.24-10.38%1,201,749
Sep 8, 20250.270.270.250.270.271.92%2,706,239
Sep 5, 20250.260.260.240.260.266.12%1,862,614
Sep 4, 20250.270.270.240.250.25-5.77%1,903,440
Sep 3, 20250.270.280.260.260.26-1.89%4,217,497
Sep 2, 20250.240.270.230.270.2720.45%9,718,904
Aug 29, 20250.210.230.210.220.224.76%2,554,192
Aug 28, 20250.210.220.200.210.212.44%1,581,075
Aug 27, 20250.220.220.200.210.21-2.38%554,301
Aug 26, 20250.230.230.210.210.21-6.67%1,133,187
Aug 25, 20250.230.230.220.230.232.27%702,683
Aug 22, 20250.210.230.210.220.224.76%902,305
Aug 21, 20250.220.220.210.210.21-787,866
Aug 20, 20250.210.210.200.210.215.00%1,391,842
Aug 19, 20250.210.210.200.200.20-4.76%1,267,677
Aug 18, 20250.220.220.210.210.21-1.18%724,390
Aug 15, 20250.220.220.210.210.21-1.16%1,465,850
Aug 14, 20250.210.220.210.220.22-2.27%1,096,310
Aug 13, 20250.220.220.210.220.224.76%3,024,908
Aug 12, 20250.220.220.210.210.21-3.45%1,335,151
Aug 11, 20250.220.220.200.220.22-1.14%2,194,359
Aug 8, 20250.230.240.220.220.22-2.22%3,105,383
Aug 7, 20250.230.240.220.230.232.27%6,626,969
Aug 6, 20250.220.240.220.220.22-5,178,334
Aug 5, 20250.230.230.210.220.221.15%7,766,933
Aug 1, 20250.230.230.210.220.22-1.14%1,160,688
Jul 31, 20250.230.230.210.220.22-879,153
Jul 30, 20250.240.240.220.220.22-6.38%551,043
Jul 29, 20250.240.240.230.240.24-2.08%1,061,979
Jul 28, 20250.250.250.240.240.24-2.04%276,110
Jul 25, 20250.250.250.250.250.25-3.92%809,949
Jul 24, 20250.260.260.250.260.26-1.92%304,649
Jul 23, 20250.270.270.260.260.26-283,917
Jul 22, 20250.260.270.250.260.262.97%1,648,136
Jul 21, 20250.260.260.250.250.251.00%547,191
Jul 18, 20250.260.260.250.250.25-1.96%314,519
Jul 17, 20250.260.260.250.260.26-540,197
Jul 16, 20250.280.280.260.260.26-13.56%2,832,587