S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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	0.425	-0.005	-1.16%	0.43	0.43	0.42	60,500
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

Vontobel Financial Produ...

BNP Paribas Issuance

KAP Leverage JPYKRW ETN 69

EPA Transatlantic Sustai...

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