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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.67	0.77	0.77	0.79	0.67	1.81M
February 19, 2026	0.63	0.68	0.68	0.68	0.62	1.14M
February 18, 2026	0.65	0.62	0.62	0.66	0.61	1.19M
February 17, 2026	0.65	0.62	0.62	0.66	0.6	1.26M
February 13, 2026	0.74	0.69	0.69	0.75	0.66	1.91M
February 12, 2026	0.8	0.75	0.75	0.83	0.69	2.67M
February 11, 2026	0.8	0.78	0.78	0.81	0.72	1.61M
February 10, 2026	0.84	0.77	0.77	0.84	0.77	672,300
February 09, 2026	0.76	0.8	0.8	0.84	0.73	1.97M
February 06, 2026	0.69	0.73	0.73	0.74	0.65	2.56M
February 05, 2026	0.74	0.68	0.68	0.77	0.67	2.62M
February 04, 2026	0.9	0.84	0.84	0.9	0.77	1.38M
February 03, 2026	0.86	0.88	0.88	0.88	0.82	1.65M
February 02, 2026	0.8	0.78	0.78	0.82	0.75	2.26M
January 30, 2026	0.81	0.82	0.82	0.88	0.76	3.58M
January 29, 2026	1	0.93	0.93	1	0.88	2.27M
January 28, 2026	1.05	0.98	0.98	1.06	0.92	2.89M
January 27, 2026	0.98	0.99	0.99	1.03	0.91	2.41M
January 26, 2026	0.99	0.98	0.98	1.13	0.94	5.82M
January 23, 2026	0.83	0.89	0.89	0.91	0.81	3.49M
January 22, 2026	0.74	0.8	0.8	0.8	0.74	1.07M
January 21, 2026	0.78	0.73	0.73	0.78	0.72	1.36M
January 20, 2026	0.81	0.79	0.79	0.84	0.78	1.61M
January 19, 2026	0.82	0.81	0.81	0.83	0.8	791,300
January 16, 2026	0.79	0.79	0.79	0.79	0.76	608,939
January 15, 2026	0.77	0.8	0.8	0.81	0.76	840,300
January 14, 2026	0.83	0.79	0.79	0.85	0.76	1.58M
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

Southern Silver Exploration Corp. (SSV.V) TSXV