Canada markets close in 13 minutes

Sama Resources Inc. (SME.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.13000.0000 (0.00%)
As of 01:05PM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 15, 20220.18000.18000.18000.18000.1800-
Sept 14, 20220.18000.18000.18000.18000.1800-
Sept 13, 20220.18000.18000.18000.18000.1800-
Sept 12, 20220.18000.18000.18000.18000.1800-
Sept 09, 20220.18000.18000.18000.18000.1800500
Sept 08, 20220.18000.18000.18000.18000.180011,000
Sept 07, 20220.18000.18000.17500.17500.175032,500
Sept 06, 20220.15500.17500.15000.17500.175024,000
Sept 02, 20220.17000.17000.17000.17000.1700-
Sept 01, 20220.17000.17000.17000.17000.1700-
Aug 31, 20220.17000.17000.17000.17000.1700-
Aug 30, 20220.17000.17000.17000.17000.170014,000
Aug 29, 20220.17000.17500.17000.17000.170030,600
Aug 26, 20220.17000.17000.17000.17000.1700104,000
Aug 25, 20220.15500.18000.15500.18000.180054,500
Aug 24, 20220.15500.15500.15500.15500.15502,000
Aug 23, 20220.14000.15000.14000.15000.150054,000
Aug 22, 20220.15000.15000.15000.15000.150057,400
Aug 19, 20220.14000.15000.14000.14500.145062,500
Aug 18, 20220.14000.14000.14000.14000.140014,000
Aug 17, 20220.13000.14000.13000.14000.1400122,500
Aug 16, 20220.14000.14000.13500.14000.140029,500
Aug 15, 20220.13500.13500.13500.13500.1350-
Aug 12, 20220.13500.13500.13500.13500.1350-
Aug 11, 20220.13500.13500.13500.13500.135026,500
Aug 10, 20220.13500.13500.13500.13500.13501,000
Aug 09, 20220.13000.13000.13000.13000.1300-
Aug 08, 20220.13000.13000.13000.13000.1300132,600
Aug 05, 20220.13000.13000.13000.13000.1300-
Aug 04, 20220.13000.13000.13000.13000.1300121,000
Aug 03, 20220.13500.13500.13500.13500.1350-
Aug 02, 20220.13500.13500.13500.13500.1350-
Jul 29, 20220.13500.13500.13500.13500.1350-
Jul 28, 20220.13000.14500.13000.13500.135068,400
Jul 27, 20220.12500.12500.12500.12500.12505,000
Jul 26, 20220.12500.12500.12500.12500.1250-
Jul 25, 20220.12000.12500.12000.12500.12506,100
Jul 22, 20220.12500.13000.12500.13000.130019,000
Jul 21, 20220.12500.12500.12500.12500.1250-
Jul 20, 20220.12500.12500.12500.12500.12501,000
Jul 19, 20220.12000.12000.12000.12000.1200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...