Canada markets open in 1 hour 25 minutes

Sama Resources Inc. (SME.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.13000.0000 (0.00%)
At close: 09:30AM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.13000.13000.13000.13000.13001,000
Feb 07, 20230.12000.13000.12000.13000.130045,800
Feb 06, 20230.11000.11000.11000.11000.1100337,100
Feb 03, 20230.12000.12000.12000.12000.120016,300
Feb 02, 20230.12000.12000.12000.12000.1200-
Feb 01, 20230.12000.12000.12000.12000.120014,300
Jan 31, 20230.12000.12000.12000.12000.1200189,500
Jan 30, 20230.12000.12000.12000.12000.12008,000
Jan 27, 20230.13000.13000.13000.13000.1300-
Jan 26, 20230.12500.13000.12500.13000.130054,000
Jan 25, 20230.12500.12500.12500.12500.1250-
Jan 24, 20230.12500.12500.12500.12500.125013,200
Jan 23, 20230.13000.13000.13000.13000.130030,000
Jan 20, 20230.13000.13000.13000.13000.1300113,000
Jan 19, 20230.13500.13500.12500.13000.130051,000
Jan 18, 20230.13500.15500.13500.15000.150015,500
Jan 17, 20230.13500.14000.13000.13500.1350252,000
Jan 16, 20230.13500.13500.13500.13500.13507,000
Jan 13, 20230.13500.13500.13500.13500.13502,500
Jan 12, 20230.13000.13000.13000.13000.13005,700
Jan 11, 20230.12000.13000.12000.13000.130014,500
Jan 10, 20230.12000.12500.12000.12500.125034,300
Jan 09, 20230.12000.12000.12000.12000.12004,500
Jan 06, 20230.12000.12000.12000.12000.120015,900
Jan 05, 20230.11000.11000.11000.11000.1100-
Jan 04, 20230.11500.11500.10500.11000.110035,000
Jan 03, 20230.13000.13000.12000.12000.120072,500
Dec 30, 20220.13000.13000.13000.13000.130054,400
Dec 29, 20220.13000.13000.13000.13000.1300-
Dec 28, 20220.13000.13000.13000.13000.130010,500
Dec 23, 20220.13000.13000.13000.13000.1300-
Dec 22, 20220.13000.13000.13000.13000.1300-
Dec 21, 20220.13000.13000.13000.13000.1300-
Dec 20, 20220.13500.13500.13000.13000.130012,500
Dec 19, 20220.13000.13500.13000.13500.13504,500
Dec 16, 20220.13000.13000.13000.13000.130011,000
Dec 15, 20220.13000.13000.13000.13000.13001,000
Dec 14, 20220.13000.13000.13000.13000.1300107,500
Dec 13, 20220.14000.14000.14000.14000.1400500
Dec 12, 20220.13000.13000.13000.13000.1300128,500
Dec 09, 20220.13000.13000.13000.13000.130057,600
Dec 08, 20220.13000.13000.13000.13000.130071,200
Dec 07, 20220.13000.13000.13000.13000.1300-
Dec 06, 20220.13000.13000.13000.13000.1300-
Dec 05, 20220.13000.13000.13000.13000.1300-
Dec 02, 20220.13500.13500.13000.13000.1300305,500
Dec 01, 20220.12500.13000.12500.13000.13006,500
Nov 30, 20220.13000.13000.13000.13000.1300107,500
Nov 29, 20220.13500.13500.12500.13000.13001,140,500
Nov 28, 20220.13000.14000.13000.13500.135040,000
Nov 25, 20220.14000.14000.13500.13500.135013,000
Nov 24, 20220.14000.14000.14000.14000.14003,000
Nov 23, 20220.13500.14000.13500.14000.140012,000
Nov 22, 20220.13500.13500.13500.13500.13504,000
Nov 21, 20220.13500.13500.13500.13500.135010,000
Nov 18, 20220.14000.14000.13500.13500.1350221,100
Nov 17, 20220.14000.14000.14000.14000.140025,000
Nov 16, 20220.14500.14500.14000.14000.140010,000
Nov 15, 20220.14500.14500.13500.13500.135031,300
Nov 14, 20220.15000.15500.14000.15500.1550363,800
Nov 11, 20220.17000.17500.15000.15000.1500545,000
Nov 10, 20220.17500.17500.17000.17000.170025,000
Nov 09, 20220.17500.17500.17500.17500.175010,000
Nov 08, 20220.18000.19000.16000.17500.1750116,000
Nov 07, 20220.18000.20000.18000.19000.1900141,100
Nov 04, 20220.18000.18000.18000.18000.18004,500
Nov 03, 20220.17000.19000.17000.19000.1900166,500
Nov 02, 20220.17000.17000.17000.17000.1700-
Nov 01, 20220.17000.17000.17000.17000.1700-
Oct 31, 20220.16000.17000.16000.17000.170072,800
Oct 28, 20220.16000.16000.16000.16000.160082,000
Oct 27, 20220.15000.15000.15000.15000.1500-
Oct 26, 20220.16000.16000.15000.15000.150031,500
Oct 25, 20220.16500.16500.15000.15000.150019,000
Oct 24, 20220.17500.17500.17500.17500.1750-
Oct 21, 20220.17500.17500.17500.17500.1750-
Oct 20, 20220.15500.17500.15500.17500.175010,600
Oct 19, 20220.15500.15500.15500.15500.1550-
Oct 18, 20220.15500.15500.15500.15500.1550400
Oct 17, 20220.15500.15500.15500.15500.155015,300
Oct 14, 20220.16000.16000.16000.16000.1600-
Oct 13, 20220.16500.16500.16000.16000.1600108,000
Oct 12, 20220.17500.17500.17500.17500.1750-
Oct 11, 20220.17500.17500.17500.17500.1750-
Oct 07, 20220.17500.17500.17500.17500.1750-
Oct 06, 20220.17000.17500.15000.17500.175067,000
Oct 05, 20220.17500.17500.17500.17500.1750-
Oct 04, 20220.15500.17500.15500.17500.175022,500
Oct 03, 20220.15000.18000.15000.18000.180021,000
Sept 30, 20220.15000.15000.15000.15000.15002,500
Sept 29, 20220.14500.14500.14500.14500.145013,000
Sept 28, 20220.14500.14500.13500.14000.140028,100
Sept 27, 20220.14500.14500.14500.14500.145048,900
Sept 26, 20220.16500.16500.15000.15000.150013,500
Sept 23, 20220.16500.16500.14500.16000.1600235,000
Sept 22, 20220.16500.16500.16500.16500.1650-
Sept 21, 20220.16500.16500.16500.16500.1650-
Sept 20, 20220.16500.16500.16500.16500.1650500
Sept 19, 20220.16500.17500.16000.16500.165075,800
Sept 16, 20220.18000.19000.18000.19000.190026,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...