Southern Silver Exploration Corp. - SSV.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.89	0.81	0.81	0.9	0.79	1.96M
January 12, 2026	0.86	0.87	0.87	0.88	0.85	2.71M
January 09, 2026	0.8	0.83	0.83	0.84	0.79	1.07M
January 08, 2026	0.78	0.78	0.78	0.79	0.76	1.85M
January 07, 2026	0.8	0.82	0.82	0.83	0.77	1.95M
January 06, 2026	0.85	0.83	0.83	0.85	0.78	3.59M
January 05, 2026	0.76	0.8	0.8	0.83	0.75	2.95M
January 02, 2026	0.74	0.73	0.73	0.76	0.7	1.67M
December 31, 2025	0.73	0.71	0.71	0.76	0.69	2.13M
December 30, 2025	0.73	0.76	0.76	0.78	0.72	3.83M
December 29, 2025	0.65	0.7	0.7	0.72	0.65	2.36M
December 23, 2025	0.68	0.68	0.68	0.68	0.64	856,849
December 22, 2025	0.68	0.67	0.67	0.69	0.66	1.06M
December 19, 2025	0.63	0.65	0.65	0.66	0.63	1.26M
December 18, 2025	0.67	0.61	0.61	0.67	0.61	1.2M
December 17, 2025	0.7	0.68	0.68	0.7	0.64	2.09M
December 16, 2025	0.68	0.67	0.67	0.68	0.63	1.08M
December 15, 2025	0.7	0.66	0.66	0.7	0.64	1.32M
December 12, 2025	0.71	0.64	0.64	0.72	0.63	2.84M
December 11, 2025	0.64	0.67	0.67	0.71	0.64	4.95M
December 10, 2025	0.58	0.61	0.61	0.61	0.56	3.34M
December 09, 2025	0.49	0.54	0.54	0.54	0.49	1.34M
December 08, 2025	0.49	0.48	0.48	0.5	0.47	906,300
December 05, 2025	0.52	0.5	0.5	0.55	0.49	1.4M
December 04, 2025	0.5	0.52	0.52	0.53	0.49	1.44M
December 03, 2025	0.53	0.5	0.5	0.58	0.5	3.55M
December 02, 2025	0.55	0.53	0.53	0.57	0.52	3.06M
December 01, 2025	0.52	0.54	0.54	0.61	0.52	5.48M
November 28, 2025	0.45	0.47	0.47	0.49	0.44	1.2M
November 27, 2025	0.42	0.43	0.43	0.43	0.41	419,224
November 26, 2025	0.39	0.41	0.41	0.41	0.38	1.2M
November 25, 2025	0.38	0.38	0.38	0.38	0.36	740,137
November 24, 2025	0.34	0.37	0.37	0.37	0.33	336,837
November 21, 2025	0.32	0.33	0.33	0.34	0.31	633,400
November 20, 2025	0.33	0.32	0.32	0.35	0.32	561,700
November 19, 2025	0.34	0.33	0.33	0.36	0.33	315,618
November 18, 2025	0.33	0.33	0.33	0.34	0.32	437,700
November 17, 2025	0.36	0.33	0.33	0.37	0.33	902,500
November 14, 2025	0.34	0.37	0.37	0.37	0.33	1.03M
November 13, 2025	0.4	0.36	0.36	0.4	0.36	867,445
November 12, 2025	0.35	0.4	0.4	0.4	0.35	1.43M
November 11, 2025	0.36	0.34	0.34	0.36	0.33	683,900
November 10, 2025	0.35	0.34	0.34	0.37	0.34	759,900
November 07, 2025	0.31	0.32	0.32	0.33	0.3	920,310
November 06, 2025	0.31	0.31	0.31	0.32	0.3	467,830
November 05, 2025	0.34	0.3	0.3	0.34	0.3	3.99M
November 04, 2025	0.34	0.33	0.33	0.36	0.32	1.07M
November 03, 2025	0.39	0.36	0.36	0.39	0.35	585,400
October 31, 2025	0.42	0.37	0.37	0.42	0.37	800,026
October 30, 2025	0.38	0.41	0.41	0.42	0.37	833,349
October 29, 2025	0.38	0.37	0.37	0.39	0.36	523,200
October 28, 2025	0.33	0.37	0.37	0.37	0.33	912,500
October 27, 2025	0.37	0.35	0.35	0.37	0.34	917,824
October 24, 2025	0.35	0.37	0.37	0.37	0.33	2.08M
October 23, 2025	0.37	0.36	0.36	0.38	0.36	846,700
October 22, 2025	0.37	0.37	0.37	0.39	0.33	1.84M
October 21, 2025	0.4	0.38	0.38	0.4	0.37	1.77M
October 20, 2025	0.43	0.42	0.42	0.43	0.41	861,700
October 17, 2025	0.44	0.41	0.41	0.44	0.4	2.47M
October 16, 2025	0.41	0.46	0.46	0.48	0.4	3.82M

Southern Silver Exploration Corp. (SSV.V) TSXV