Canada markets closed

Sama Resources Inc. (SME.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1150-0.0050 (-4.17%)
At close: 01:40PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.11500.11500.11500.11500.115013,000
Apr 23, 20240.11500.12000.11000.12000.120020,500
Apr 22, 20240.11000.12000.11000.12000.12003,000,500
Apr 19, 20240.11000.11000.11000.11000.110010,000
Apr 18, 20240.11000.11000.11000.11000.110050,000
Apr 17, 20240.11500.11500.11500.11500.1150500
Apr 16, 20240.11000.11500.11000.11500.11503,500
Apr 15, 20240.11000.11500.11000.11500.115010,500
Apr 12, 20240.11000.11500.10500.11500.115071,600
Apr 11, 20240.11500.12000.11500.12000.12009,500
Apr 10, 20240.11500.11500.11500.11500.11503,800
Apr 09, 20240.11500.11500.11500.11500.11501,000
Apr 08, 20240.11500.11500.11500.11500.11501,000
Apr 05, 20240.12000.12000.11000.11500.115067,500
Apr 04, 20240.12000.12000.11000.11500.115092,000
Apr 03, 20240.12000.12000.11000.11500.115071,500
Apr 02, 20240.12000.12000.11000.12000.120032,300
Apr 01, 20240.12500.12500.12500.12500.12501,200
Mar 28, 20240.10500.12500.10500.12500.125018,000
Mar 27, 20240.11500.11500.11000.11500.115013,000
Mar 26, 20240.11000.11000.11000.11000.11009,500
Mar 25, 20240.11000.11500.11000.11500.115074,000
Mar 22, 20240.11500.11500.11500.11500.1150-
Mar 21, 20240.12000.12000.11000.11500.115030,000
Mar 20, 20240.11000.12000.10500.12000.120071,200
Mar 19, 20240.11000.12500.11000.12000.120011,600
Mar 18, 20240.12500.12500.12500.12500.1250500
Mar 15, 20240.12000.12000.12000.12000.1200-
Mar 14, 20240.11000.12000.11000.12000.120026,000
Mar 13, 20240.11000.12000.11000.12000.120011,000
Mar 12, 20240.11000.12500.11000.12500.125020,000
Mar 11, 20240.13000.13000.13000.13000.1300500
Mar 08, 20240.12000.12500.10500.12500.12503,500
Mar 07, 20240.11000.13000.10500.10500.10509,400
Mar 06, 20240.12000.13000.11500.12000.12006,400
Mar 05, 20240.13000.13000.11500.12000.120012,000
Mar 04, 20240.11000.13000.11000.12500.125078,500
Mar 01, 20240.11000.11000.09500.11000.1100122,500
Feb 29, 20240.11500.11500.11000.11500.115022,000
Feb 28, 20240.10500.11500.10500.11500.115080,000
Feb 27, 20240.11000.11000.11000.11000.11001,000
Feb 26, 20240.11500.11800.08500.10500.1050250,700
Feb 23, 20240.11500.11500.11500.11500.115019,000
Feb 22, 20240.12500.12500.11500.12000.120017,500
Feb 21, 20240.13000.13000.11500.11500.1150104,000
Feb 20, 20240.13500.13500.13500.13500.13501,000
Feb 16, 20240.13000.13500.13000.13500.135022,200
Feb 15, 20240.13000.14000.11500.14000.140065,500
Feb 14, 20240.14000.14000.14000.14000.140024,500
Feb 13, 20240.13000.14000.13000.14000.14006,500
Feb 12, 20240.13500.14000.13000.13500.135020,000
Feb 09, 20240.13500.13500.13500.13500.13501,000
Feb 08, 20240.13000.13500.13000.13500.135031,000
Feb 07, 20240.12500.13000.12500.13000.130031,000
Feb 06, 20240.13000.13000.13000.13000.13002,300
Feb 05, 20240.12500.13000.12500.13000.13005,000
Feb 02, 20240.13000.13000.13000.13000.1300-
Feb 01, 20240.13000.13000.13000.13000.1300-
Jan 31, 20240.13000.13000.13000.13000.13001,000
Jan 30, 20240.12000.13000.12000.13000.130023,600
Jan 29, 20240.11500.12000.11500.12000.12004,000
Jan 26, 20240.12000.12000.12000.12000.12007,000
Jan 25, 20240.12000.12000.12000.12000.12001,500
Jan 24, 20240.10500.12000.10500.12000.120076,000
Jan 23, 20240.11000.11000.10500.11000.110033,500
Jan 22, 20240.10000.11000.10000.11000.110097,000
Jan 19, 20240.10500.10500.10000.10500.1050120,500
Jan 18, 20240.10000.10500.10000.10500.105031,200
Jan 17, 20240.09800.10000.09500.10000.100021,000
Jan 16, 20240.09800.10000.09800.10000.100011,000
Jan 15, 20240.10000.10000.10000.10000.10001,100
Jan 12, 20240.10000.10000.10000.10000.1000-
Jan 11, 20240.10000.10000.10000.10000.100010,000
Jan 10, 20240.10500.10500.10000.10000.100030,000
Jan 09, 20240.10000.10500.10000.10500.105051,000
Jan 08, 20240.10000.10500.10000.10500.105023,500
Jan 05, 20240.10500.10500.09500.10500.105045,600
Jan 04, 20240.11000.11000.11000.11000.1100-
Jan 03, 20240.11000.11000.11000.11000.1100-
Jan 02, 20240.10000.11000.10000.11000.11008,000
Dec 29, 20230.10500.11000.10500.11000.11001,000
Dec 28, 20230.10500.11000.10500.11000.11003,300
Dec 27, 20230.11000.11000.11000.11000.1100500
Dec 22, 20230.10500.10500.10500.10500.105033,700
Dec 21, 20230.10000.11000.09500.11000.1100147,000
Dec 20, 20230.10500.11000.10000.11000.110012,500
Dec 19, 20230.11000.11500.10500.11500.11505,500
Dec 18, 20230.11000.11000.11000.11000.11001,500
Dec 15, 20230.10500.11500.10500.11500.115084,000
Dec 14, 20230.11000.11500.10500.11500.115035,500
Dec 13, 20230.10500.11000.10500.11000.110012,000
Dec 12, 20230.11000.11500.10500.11000.110016,000
Dec 11, 20230.11000.11500.10500.11500.1150203,000
Dec 08, 20230.11500.11500.11500.11500.1150-
Dec 07, 20230.11000.11500.10500.11500.1150155,000
Dec 06, 20230.11500.12000.11000.11000.1100176,500
Dec 05, 20230.11500.12000.11500.12000.120016,000
Dec 04, 20230.12000.12000.12000.12000.1200-
Dec 01, 20230.12000.12000.12000.12000.1200-
Nov 30, 20230.12500.12500.11500.12000.12007,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...