S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Summa Silver Corp (SSVR)
Summa Silver Corp (SSVR) Historical

SSVR Summa Silver Corp

0.425

-0.005 (-1.16%)

Jul 26 2024 - Closed

Delayed by 15 minutes

SSVR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.43	0.00	0.00%	0.43	0.43	0.43	0
Jul 25 2024	0.43	0.00	0.00%	0.415	0.43	0.41	46,067
Jul 24 2024	0.43	-0.005	-1.15%	0.44	0.45	0.43	18,219
Jul 23 2024	0.435	0.01	2.35%	0.425	0.435	0.41	123,754
Jul 22 2024	0.425	-0.015	-3.41%	0.435	0.44	0.42	64,291
Jul 19 2024	0.44	-0.02	-4.35%	0.455	0.455	0.44	124,061
Jul 18 2024	0.46	-0.015	-3.16%	0.475	0.475	0.46	32,992
Jul 17 2024	0.475	-0.01	-2.06%	0.485	0.485	0.47	66,290
Jul 16 2024	0.485	0.02	4.30%	0.46	0.49	0.46	97,977
Jul 15 2024	0.465	0.00	0.00%	0.465	0.485	0.455	89,800
Jul 12 2024	0.465	0.005	1.09%	0.455	0.485	0.435	126,153
Jul 11 2024	0.46	0.005	1.10%	0.48	0.50	0.445	239,700
Jul 10 2024	0.455	0.00	0.00%	0.46	0.475	0.455	44,500
Jul 09 2024	0.455	0.005	1.11%	0.46	0.47	0.445	85,100
Jul 08 2024	0.45	-0.015	-3.23%	0.445	0.465	0.435	40,450
Jul 05 2024	0.465	0.025	5.68%	0.44	0.47	0.44	43,839
Jul 04 2024	0.44	0.00	0.00%	0.44	0.44	0.43	18,682
Jul 03 2024	0.44	0.035	8.64%	0.42	0.45	0.42	27,922
Jul 02 2024	0.405	-0.01	-2.41%	0.43	0.43	0.40	145,371
Jun 28 2024	0.415	0.00	0.00%	0.42	0.43	0.415	57,161
Jun 27 2024	0.415	-0.015	-3.49%	0.435	0.44	0.415	134,402
Jun 26 2024	0.43	0.005	1.18%	0.425	0.445	0.425	17,796
Jun 25 2024	0.425	-0.035	-7.61%	0.45	0.45	0.415	128,020
Jun 24 2024	0.46	-0.005	-1.08%	0.465	0.465	0.44	18,100
Jun 21 2024	0.465	-0.02	-4.12%	0.48	0.51	0.42	163,000
Jun 20 2024	0.485	0.035	7.78%	0.46	0.485	0.46	75,300
Jun 19 2024	0.45	-0.005	-1.10%	0.45	0.46	0.45	30,610
Jun 18 2024	0.455	-0.01	-2.15%	0.465	0.485	0.45	54,719
Jun 17 2024	0.465	-0.01	-2.11%	0.47	0.50	0.46	67,753
Jun 14 2024	0.475	0.005	1.06%	0.47	0.485	0.465	123,067
Jun 13 2024	0.47	-0.01	-2.08%	0.48	0.48	0.46	160,733
Jun 12 2024	0.48	-0.015	-3.03%	0.51	0.51	0.48	169,823
Jun 11 2024	0.495	-0.035	-6.60%	0.53	0.53	0.485	155,608
Jun 10 2024	0.53	-0.01	-1.85%	0.54	0.54	0.52	108,217
Jun 07 2024	0.54	-0.02	-3.57%	0.53	0.54	0.51	157,104
Jun 06 2024	0.56	0.03	5.66%	0.53	0.56	0.53	185,339
Jun 05 2024	0.53	0.01	1.92%	0.52	0.53	0.52	129,016
Jun 04 2024	0.52	-0.03	-5.45%	0.54	0.54	0.52	361,475
Jun 03 2024	0.55	0.01	1.85%	0.55	0.55	0.53	326,869
May 31 2024	0.54	0.02	3.85%	0.55	0.56	0.52	570,909
May 30 2024	0.52	-0.01	-1.89%	0.54	0.55	0.51	321,538
May 29 2024	0.53	0.05	10.42%	0.49	0.53	0.49	236,304
May 28 2024	0.48	0.07	17.07%	0.415	0.495	0.415	509,452
May 27 2024	0.41	0.01	2.50%	0.41	0.42	0.40	93,759
May 24 2024	0.40	-0.01	-2.44%	0.41	0.415	0.40	69,933
May 23 2024	0.41	0.00	0.00%	0.415	0.42	0.395	143,124
May 22 2024	0.41	-0.03	-6.82%	0.43	0.44	0.405	168,756
May 21 2024	0.44	0.015	3.53%	0.43	0.45	0.40	458,508
May 17 2024	0.425	-0.005	-1.16%	0.43	0.435	0.40	722,749
May 16 2024	0.43	0.02	4.88%	0.40	0.435	0.385	472,506
May 15 2024	0.41	0.025	6.49%	0.39	0.415	0.38	360,878
May 14 2024	0.385	0.00	0.00%	0.39	0.40	0.385	91,214
May 13 2024	0.385	-0.005	-1.28%	0.395	0.40	0.38	114,560
May 10 2024	0.39	-0.02	-4.88%	0.42	0.425	0.38	234,090
May 09 2024	0.41	0.03	7.89%	0.385	0.415	0.385	206,783
May 08 2024	0.38	-0.01	-2.56%	0.39	0.39	0.38	69,095
May 07 2024	0.39	0.00	0.00%	0.395	0.40	0.39	103,445
May 06 2024	0.39	0.005	1.30%	0.39	0.40	0.39	152,367
May 03 2024	0.385	-0.015	-3.75%	0.405	0.405	0.385	86,517
May 02 2024	0.40	-0.015	-3.61%	0.41	0.41	0.395	130,347
May 01 2024	0.415	-0.01	-2.35%	0.43	0.43	0.41	95,275
Apr 30 2024	0.425	-0.02	-4.49%	0.435	0.44	0.42	117,436
Apr 29 2024	0.445	-0.005	-1.11%	0.45	0.45	0.42	113,311

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