Sun Silver Ltd Historical Data - SS1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Sun Silver Ltd (SS1)
Sun Silver Ltd (SS1) Historical

Sun Silver Ltd (SS1)

0.485

-0.01

(-2.02%)

Closed July 27 1:00AM

Delayed by 20 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-3.9603960396	0.505	0.515	0.455	289277	0.49184363	DE
4	-0.045	-8.49056603774	0.53	0.59	0.455	425491	0.53044198	DE
12	-0.015	-3	0.5	0.75	0.375	1871843	0.54685737	DE
26	-0.015	-3	0.5	0.75	0.375	1871843	0.54685737	DE
52	-0.015	-3	0.5	0.75	0.375	1871843	0.54685737	DE
156	-0.015	-3	0.5	0.75	0.375	1871843	0.54685737	DE
260	-0.015	-3	0.5	0.75	0.375	1871843	0.54685737	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721974500	0.485	-0.01	-2.02	0.505	0.505	0.485	56197
1721888100	0.495	-0.005	-1.00	0.495	0.52	0.49	378025
1721801700	0.5	0.03	6.38	0.475	0.51	0.455	343053
1721715300	0.47	-0.015	-3.09	0.48	0.48	0.465	125927
1721628900	0.485	0	0.00	0.48	0.49	0.475	244660
1721369700	0.485	-0.015	-3.00	0.5	0.5	0.475	289969
1721283300	0.5	-0.02	-3.85	0.505	0.515	0.49	442775
1721196900	0.52	-0.015	-2.80	0.55	0.56	0.51	794619
1721110500	0.535	-0.005	-0.93	0.545	0.545	0.53	298059
1721024100	0.54	-0.01	-1.82	0.55	0.56	0.535	213127
1720764900	0.55	0.01	1.85	0.56	0.5649999	0.54	291132
1720678500	0.54	0.01	1.89	0.535	0.5649999	0.535	275539
1720592100	0.53	-0.01	-1.85	0.54	0.54	0.515	372076
1720505700	0.54	-0.025	-4.42	0.56	0.56	0.53	469491
1720419300	0.5649999	0.0149999	2.73	0.56	0.59	0.56	729261
1720160100	0.55	-0.005	-0.90	0.56	0.58	0.55	713606
1720073700	0.555	0.03	5.71	0.55	0.5699999	0.54	840705
1719987300	0.525	0.015	2.94	0.53	0.555	0.525	591409
1719900900	0.51	-0.02	-3.77	0.54	0.55	0.51	137178
1719814500	0.53	0	0.00	0.53	0.5649999	0.51	584123
1719555300	0.53	0.025	4.95	0.51	0.53	0.49	548652
1719468900	0.505	-0.025	-4.72	0.53	0.53	0.5	204467
1719382500	0.53	0.035	7.07	0.505	0.53	0.475	419398
1719296100	0.495	-0.03	-5.71	0.53	0.53	0.495	231040
1719209700	0.525	-0.04	-7.08	0.5649999	0.58	0.5	1322380
1718950500	0.5649999	0.0399999	7.62	0.545	0.58	0.525	633295
1718864100	0.525	0.015	2.94	0.505	0.525	0.49	504977
1718777700	0.51	0.01	2.00	0.51	0.525	0.5	798998
1718691300	0.5	0.05	11.11	0.51	0.55	0.49	4944896
1718604900	0.45	-0.015	-3.23	0.465	0.475	0.44	391533
1718345700	0.465	0.04	9.41	0.44	0.5	0.44	1640510
1718259300	0.425	-0.04	-8.60	0.47	0.475	0.4099999	2089761
1718172900	0.465	-0.03	-6.06	0.5	0.5	0.46	755225
1718086500	0.495	-0.045	-8.33	0.535	0.54	0.495	844760
1717740900	0.54	0.005	0.93	0.545	0.55	0.535	264417
1717654500	0.535	-0.02	-3.60	0.56	0.56	0.535	548219
1717568100	0.555	-0.015	-2.63	0.5649999	0.5649999	0.53	554767
1717481700	0.5699999	0.005	0.88	0.575	0.585	0.56	505855
1717395300	0.5649999	0.0249999	4.63	0.54	0.5699999	0.535	258918
1717136100	0.54	0.01	1.89	0.535	0.5699999	0.535	956079
1717049700	0.53	-0.03	-5.36	0.555	0.555	0.52	1061429
1716963300	0.56	-0.015	-2.61	0.575	0.58	0.545	1808289
1716876900	0.575	-0.01	-1.71	0.615	0.63	0.5649999	3172108
1716790500	0.585	0.01	1.74	0.58	0.61	0.575	1948347
1716531300	0.575	-0.01	-1.71	0.5649999	0.59	0.55	1496998
1716444900	0.585	0.07	13.59	0.495	0.59	0.485	5341720
1716358500	0.515	-0.09	-14.88	0.6	0.62	0.51	3992198
1716272100	0.605	-0.11	-15.38	0.71	0.71	0.5699999	5570346
1716185700	0.715	0.1	16.26	0.6949999	0.75	0.675	8083628
1715926500	0.615	0.08	14.95	0.54	0.65	0.53	10052286
1715840100	0.535	0.105	24.42	0.43	0.59	0.43	11687054

Cantor International Equ...

European Metals

Citigroup Global Markets...

Ubs Ag London Branch Iss...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions