TSXV - Delayed Quote CAD

Summa Silver Corp. (SSVR.V)

0.2900
+0.0100
+(3.57%)
At close: May 9 at 3:49:31 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.28000.29000.28000.29000.2900123,950
May 8, 20250.29500.29500.28000.28000.2800166,778
May 7, 20250.28500.29000.28500.29000.29004,989
May 6, 20250.29000.29500.29000.29500.295084,735
May 5, 20250.29000.29500.28500.28500.2850105,431
May 2, 20250.31000.31000.28500.29500.295078,304
May 1, 20250.30000.30000.28000.28500.285028,967
Apr 30, 20250.30000.30500.29000.29500.2950125,790
Apr 29, 20250.30000.31000.30000.31000.3100134,091
Apr 28, 20250.29000.30000.27000.30000.3000416,500
Apr 25, 20250.28000.28000.27000.27500.2750537,236
Apr 24, 20250.31500.31500.28000.28500.2850589,049
Apr 23, 20250.30000.30500.29000.29000.2900109,415
Apr 22, 20250.30000.30000.28500.29000.2900147,775
Apr 21, 20250.32000.32000.30000.30000.300084,600
Apr 17, 20250.32000.32000.31500.31500.315045,103
Apr 16, 20250.34000.34000.31500.32500.3250219,524
Apr 15, 20250.32500.33000.32000.33000.330039,000
Apr 14, 20250.33000.33000.31500.32000.320094,020
Apr 11, 20250.31000.33000.29500.31500.3150150,816
Apr 10, 20250.28500.31000.28500.31000.3100102,481
Apr 9, 20250.28000.30000.27000.29000.290058,194
Apr 8, 20250.28000.28000.27000.27000.270020,250
Apr 7, 20250.28500.28500.27000.27000.2700159,100
Apr 4, 20250.29000.29000.27000.27500.2750189,455
Apr 3, 20250.28500.31000.28500.31000.3100222,143
Apr 2, 20250.32500.35000.31000.33000.330067,000
Apr 1, 20250.33000.33000.31500.32000.320042,400
Mar 31, 20250.34000.34000.33000.33000.330063,184
Mar 28, 20250.36500.37000.33000.34000.3400167,895
Mar 27, 20250.35500.37000.35000.37000.3700148,000
Mar 26, 20250.38000.38000.35000.35000.350056,060
Mar 25, 20250.39000.40000.37000.37000.370063,494
Mar 24, 20250.36500.38500.36500.38000.3800381,000
Mar 21, 20250.34000.37500.34000.35500.3550112,690
Mar 20, 20250.37000.37500.35000.36500.3650137,958
Mar 19, 20250.38000.39000.37500.38000.380076,574
Mar 18, 20250.40000.40000.38000.39000.3900161,271
Mar 17, 20250.38000.40000.38000.39500.3950113,027
Mar 14, 20250.38000.38500.37000.37750.3775159,087
Mar 13, 20250.36500.38000.36000.38000.3800182,914
Mar 12, 20250.35000.37500.34500.37500.3750321,262
Mar 11, 20250.34500.35000.34000.35000.3500419,193
Mar 10, 20250.35000.35000.33750.34000.3400314,781
Mar 7, 20250.35000.35000.34000.34000.3400106,100
Mar 6, 20250.34000.35000.34000.34000.340075,174
Mar 5, 20250.33000.35500.33000.34000.3400368,192
Mar 4, 20250.32500.33500.30000.33000.3300175,979
Mar 3, 20250.32500.34000.32000.32000.3200168,784
Feb 28, 20250.31500.33500.30000.33000.3300164,752
Feb 27, 20250.33500.34000.31000.31500.3150232,764
Feb 26, 20250.33000.35000.32000.33500.3350390,056
Feb 25, 20250.35500.35500.32500.33000.3300215,330
Feb 24, 20250.36000.36000.34000.35500.3550313,900
Feb 21, 20250.38500.38500.36000.36000.360092,640
Feb 20, 20250.38000.39000.37500.37500.3750285,827
Feb 19, 20250.38000.38500.37000.37000.3700155,260
Feb 18, 20250.36500.38500.36500.38500.3850327,092
Feb 14, 20250.37000.38000.36500.37000.3700248,507
Feb 13, 20250.36000.36500.35500.36000.360091,737
Feb 12, 20250.37000.37500.36000.36500.3650122,386
Feb 11, 20250.35000.38000.34500.37500.3750412,757
Feb 10, 20250.36000.36000.35000.36000.3600104,730
Feb 7, 20250.35000.36500.34500.34500.3450202,576
Feb 6, 20250.34000.35000.33500.34500.3450110,044
Feb 5, 20250.35000.36500.35000.35000.3500265,939
Feb 4, 20250.32500.35500.32500.34000.3400221,071
Feb 3, 20250.33000.34000.32000.33000.3300152,660
Jan 31, 20250.34000.34000.32500.32500.3250102,153
Jan 30, 20250.32500.35500.32000.35000.3500319,900
Jan 29, 20250.32000.32500.30000.32500.3250200,528
Jan 28, 20250.33000.33000.31000.32000.3200155,547
Jan 27, 20250.36500.36500.32500.33500.3350146,579
Jan 24, 20250.35500.37000.35000.36500.3650355,608
Jan 23, 20250.35500.36000.33000.34500.3450380,481
Jan 22, 20250.34500.35000.34000.34500.3450349,257
Jan 21, 20250.35000.35500.32000.32500.3250655,063
Jan 20, 20250.31500.34000.31500.34000.3400422,416
Jan 17, 20250.29000.30000.28000.30000.3000185,279
Jan 16, 20250.30500.31500.29000.29500.2950545,765
Jan 15, 20250.28500.30000.28500.29500.2950101,435
Jan 14, 20250.28000.29500.28000.29000.290059,810
Jan 13, 20250.29500.29500.28000.28000.2800250,366
Jan 10, 20250.33000.33000.29500.29500.2950219,719
Jan 9, 20250.27500.31500.27500.31500.3150845,779
Jan 8, 20250.27000.27500.26500.27500.2750107,850
Jan 7, 20250.27000.27000.26000.26500.2650165,517
Jan 6, 20250.28000.28000.26000.26000.2600402,062
Jan 3, 20250.28000.28000.28000.28000.2800557,000
Jan 2, 20250.27000.28500.27000.28000.2800194,167
Dec 31, 20240.26000.27000.25500.26000.260056,000
Dec 30, 20240.27000.27500.25500.26000.260089,068
Dec 27, 20240.28000.28000.26000.27500.275087,922
Dec 24, 20240.27000.28500.27000.28500.285074,800
Dec 23, 20240.27000.28000.26500.27500.275088,442
Dec 20, 20240.26500.28000.26000.27000.2700109,931
Dec 19, 20240.26500.28000.26000.26500.265051,255
Dec 18, 20240.28500.28500.26000.27000.2700196,520
Dec 17, 20240.27500.28500.27500.28500.285089,800
Dec 16, 20240.28000.28000.27000.27500.275057,000
Dec 13, 20240.27500.27500.27000.27500.275022,682
Dec 12, 20240.28000.28000.27500.28000.280039,000
Dec 11, 20240.27500.28500.27500.28000.280095,300
Dec 10, 20240.28500.29000.28500.28500.285029,475
Dec 9, 20240.27000.29000.27000.29000.2900160,700
Dec 6, 20240.27500.28000.26000.26000.2600101,300
Dec 5, 20240.27500.27500.27000.27500.275018,350
Dec 4, 20240.28000.28000.27500.28000.280084,239
Dec 3, 20240.27500.28500.27000.27500.2750108,962
Dec 2, 20240.28500.29500.27000.27500.2750215,375
Nov 29, 20240.27500.29000.27500.29000.2900158,000
Nov 28, 20240.28000.28000.27000.27000.2700136,305
Nov 27, 20240.28500.29000.28000.28000.280055,605
Nov 26, 20240.27000.29500.26500.29000.2900215,521
Nov 25, 20240.28000.28500.27500.28000.280080,456
Nov 22, 20240.28500.28500.27500.28000.280081,926
Nov 21, 20240.27000.27500.27000.27500.2750100,826
Nov 20, 20240.28000.28250.26500.26500.265087,280
Nov 19, 20240.29000.29500.27500.28000.2800141,249
Nov 18, 20240.28500.29500.28500.29000.2900119,320
Nov 15, 20240.28500.28500.27000.27000.2700159,441
Nov 14, 20240.27000.29000.27000.28000.2800230,136
Nov 13, 20240.29000.29000.25500.27000.2700313,166
Nov 12, 20240.30500.31500.28000.28500.2850336,328
Nov 11, 20240.31000.32500.30000.30500.3050165,319
Nov 8, 20240.34000.34500.30500.30500.3050341,278
Nov 7, 20240.33500.34500.32000.33500.3350230,645
Nov 6, 20240.34000.34500.31500.32500.3250461,108
Nov 5, 20240.35000.35500.34500.34500.3450100,601
Nov 4, 20240.35500.37500.35500.35500.3550187,597
Nov 1, 20240.37000.37500.36000.36000.3600154,050
Oct 31, 20240.38500.38500.35000.36500.3650253,353
Oct 30, 20240.39000.39000.38500.39000.390064,170
Oct 29, 20240.38000.39500.38000.39000.3900235,749
Oct 28, 20240.38000.38750.37500.37500.3750123,750
Oct 25, 20240.39000.39000.38000.38500.385045,143
Oct 24, 20240.40500.40500.38000.38500.3850854,904
Oct 23, 20240.40000.40500.39500.40000.4000593,361
Oct 22, 20240.40000.41000.38500.39500.39501,309,583
Oct 21, 20240.46000.49000.42500.43000.4300815,831
Oct 18, 20240.42000.45000.40750.44500.4450368,283
Oct 17, 20240.40500.42000.40500.41000.4100417,065
Oct 16, 20240.38000.40000.38000.39500.3950169,700
Oct 15, 20240.39000.39500.36500.37000.3700119,598
Oct 11, 20240.41500.41500.37500.38500.3850131,462
Oct 10, 20240.40500.41000.40000.41000.4100116,347
Oct 9, 20240.42000.42000.40000.40000.4000219,600
Oct 8, 20240.42000.43000.39500.42000.4200258,491
Oct 7, 20240.43000.43000.41500.42000.420034,000
Oct 4, 20240.41500.44000.41000.43000.4300168,858
Oct 3, 20240.43000.43000.40500.41000.4100141,310
Oct 2, 20240.41000.44000.40000.43000.4300194,850
Oct 1, 20240.42000.43500.40500.41000.4100113,681
Sep 30, 20240.41000.42000.40000.41000.4100114,187
Sep 27, 20240.42250.43000.40500.41000.410089,822
Sep 26, 20240.43000.43000.40000.42500.4250379,254
Sep 25, 20240.44500.44500.42000.42500.4250163,406
Sep 24, 20240.43000.45000.41500.43500.4350178,796
Sep 23, 20240.43500.43500.42000.42500.425054,330
Sep 20, 20240.42500.44500.42000.43500.4350101,000
Sep 19, 20240.43000.43500.41000.42500.4250136,588
Sep 18, 20240.42500.44000.41000.41000.4100159,800
Sep 17, 20240.43000.45000.41500.42000.4200495,395
Sep 16, 20240.39000.40500.38500.40500.4050120,324
Sep 13, 20240.38000.39000.38000.38500.3850129,078
Sep 12, 20240.36000.38000.36000.38000.380081,967
Sep 11, 20240.36000.36500.35500.35500.355067,874
Sep 10, 20240.37000.37000.35500.36500.365046,250
Sep 9, 20240.35500.38500.35500.37500.3750104,063
Sep 6, 20240.36500.36500.35000.35000.350027,240
Sep 5, 20240.35000.36500.35000.36500.365048,400
Sep 4, 20240.34000.35500.34000.35000.350053,910
Sep 3, 20240.35000.35000.34000.34000.340052,792
Aug 30, 20240.36500.36500.35500.36000.360052,802
Aug 29, 20240.35500.37000.35000.36000.360039,900
Aug 28, 20240.37500.37500.35000.35000.350097,976
Aug 27, 20240.40000.40000.38000.38000.380068,099
Aug 26, 20240.41000.41000.39000.40500.4050148,330
Aug 23, 20240.39000.40000.39000.40000.400092,890
Aug 22, 20240.39000.39500.37000.38500.385068,500
Aug 21, 20240.37500.39000.37500.39000.390073,249
Aug 20, 20240.38000.38500.37000.37500.3750156,936
Aug 19, 20240.37000.38000.36000.37000.370092,947
Aug 16, 20240.35000.37000.35000.37000.3700123,661
Aug 15, 20240.34000.35500.33500.35000.350089,710
Aug 14, 20240.34000.34500.33500.34500.345020,704
Aug 13, 20240.35500.35500.33500.34500.345071,700
Aug 12, 20240.33500.36000.33500.35500.355019,625
Aug 9, 20240.34500.35000.33000.34000.340099,946
Aug 8, 20240.34000.35000.33500.34500.3450133,434
Aug 7, 20240.36000.38000.34000.34000.340049,945
Aug 6, 20240.35500.39000.34500.36000.3600110,611
Aug 2, 20240.41000.41000.37000.37000.3700142,167
Aug 1, 20240.44000.44000.40000.40500.4050131,016
Jul 31, 20240.43500.45500.43000.43000.430089,330
Jul 30, 20240.44000.45500.44000.45000.450051,500
Jul 29, 20240.43000.45000.42000.44500.445033,100
Jul 26, 20240.43000.43000.42000.42500.425060,500
Jul 25, 20240.41500.43000.41000.43000.430046,067
Jul 24, 20240.44000.45000.43000.43000.430018,219
Jul 23, 20240.42500.43500.41000.43500.4350123,754
Jul 22, 20240.43500.44000.42000.42500.425064,291
Jul 19, 20240.45500.45500.44000.44000.4400124,061
Jul 18, 20240.47500.47500.46000.46000.460032,992
Jul 17, 20240.48500.48500.47000.47500.475066,290
Jul 16, 20240.46000.49000.46000.48500.485097,977
Jul 15, 20240.46500.48500.45500.46500.465089,800
Jul 12, 20240.45500.48500.43500.46500.4650126,153
Jul 11, 20240.48000.50000.44500.46000.4600239,700
Jul 10, 20240.46000.47500.45500.45500.455044,500
Jul 9, 20240.46000.47000.44500.45500.455085,100
Jul 8, 20240.44500.46500.43500.45000.450040,450
Jul 5, 20240.44000.47000.44000.46500.465043,839
Jul 4, 20240.44000.44000.43000.44000.440018,682
Jul 3, 20240.42000.45000.42000.44000.440027,922
Jul 2, 20240.43000.43000.40000.40500.4050145,371
Jun 28, 20240.42000.43000.41500.41500.415057,161
Jun 27, 20240.43500.44000.41500.41500.4150134,402
Jun 26, 20240.42500.44500.42500.43000.430017,796
Jun 25, 20240.45000.45000.41500.42500.4250128,020
Jun 24, 20240.46500.46500.44000.46000.460018,100
Jun 21, 20240.48000.51000.42000.46500.4650163,000
Jun 20, 20240.46000.48500.46000.48500.485075,300
Jun 19, 20240.45000.46000.45000.45000.450030,610
Jun 18, 20240.46500.48500.45000.45500.455054,719
Jun 17, 20240.47000.50000.46000.46500.465067,753
Jun 14, 20240.47000.48500.46500.47500.4750123,067
Jun 13, 20240.48000.48000.46000.47000.4700160,733
Jun 12, 20240.51000.51000.48000.48000.4800169,823
Jun 11, 20240.53000.53000.48500.49500.4950155,608
Jun 10, 20240.54000.54000.52000.53000.5300108,217
Jun 7, 20240.53000.54000.51000.54000.5400157,104
Jun 6, 20240.53000.56000.53000.56000.5600185,339
Jun 5, 20240.52000.53000.52000.53000.5300129,016
Jun 4, 20240.54000.54000.52000.52000.5200361,475
Jun 3, 20240.55000.55000.53000.55000.5500326,869
May 31, 20240.55000.56000.52000.54000.5400570,909
May 30, 20240.54000.55000.51000.52000.5200321,538
May 29, 20240.49000.53000.49000.53000.5300236,304
May 28, 20240.41500.49500.41500.48000.4800509,452
May 27, 20240.41000.42000.40000.41000.410093,759
May 24, 20240.41000.41500.40000.40000.400069,933
May 23, 20240.41500.42000.39500.41000.4100143,124
May 22, 20240.43000.44000.40500.41000.4100168,756
May 21, 20240.43000.45000.40000.44000.4400458,508
May 17, 20240.43000.43500.40000.42500.4250722,749
May 16, 20240.40000.43500.38500.43000.4300472,506
May 15, 20240.39000.41500.38000.41000.4100360,878
May 14, 20240.39000.40000.38500.38500.385091,214
May 13, 20240.39500.40000.38000.38500.3850114,560
May 10, 20240.42000.42500.38000.39000.3900234,090
May 9, 20240.38500.41500.38500.41000.4100206,783

Related Tickers