Canada markets close in 5 hours 15 minutes

Sama Resources Inc. (SME.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.14000.0000 (0.00%)
As of 09:30AM EDT. Market open.
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 18, 20220.12000.12000.12000.12000.1200-
Jul 15, 20220.12500.12500.12000.12000.120028,500
Jul 14, 20220.12500.12500.12500.12500.125064,500
Jul 13, 20220.13000.13000.13000.13000.1300-
Jul 12, 20220.13000.13000.12500.13000.1300188,000
Jul 11, 20220.14000.14000.14000.14000.1400-
Jul 08, 20220.14000.14000.14000.14000.1400-
Jul 07, 20220.14500.14500.13500.14000.1400108,000
Jul 06, 20220.12500.12500.12500.12500.1250600
Jul 05, 20220.14000.14000.12500.12500.1250779,900
Jul 04, 20220.13000.13000.13000.13000.130017,000
Jun 30, 20220.13500.13500.13500.13500.1350105,200
Jun 29, 20220.14500.14500.14500.14500.14501,000
Jun 28, 20220.15000.15000.15000.15000.1500700
Jun 27, 20220.15500.15500.15500.15500.1550-
Jun 24, 20220.15500.15500.15500.15500.1550600
Jun 23, 20220.14500.14500.14500.14500.14502,000
Jun 22, 20220.14000.14500.14000.14500.145046,300
Jun 21, 20220.14000.14500.14000.14500.145039,100
Jun 20, 20220.13000.13500.13000.13500.135047,500
Jun 17, 20220.12500.12500.12000.12500.1250142,000
Jun 16, 20220.12500.12500.12500.12500.1250256,000
Jun 15, 20220.13000.13500.13000.13500.1350194,500
Jun 14, 20220.13500.13500.12500.13000.1300255,000
Jun 13, 20220.16000.16000.13500.13500.1350398,500
Jun 10, 20220.16500.18000.16500.16500.165041,000
Jun 09, 20220.17500.17500.16500.16500.165012,500
Jun 08, 20220.17500.17500.17500.17500.1750300
Jun 07, 20220.17000.17500.17000.17500.17507,800
Jun 06, 20220.16500.17000.16500.17000.17006,000
Jun 03, 20220.18000.18000.18000.18000.180010,600
Jun 02, 20220.18000.18000.18000.18000.18002,000
Jun 01, 20220.17500.17500.17000.17000.170014,500
May 31, 20220.18000.18000.17500.17500.175036,500
May 30, 20220.17000.20000.17000.20000.200036,400
May 27, 20220.18000.18000.18000.18000.180010,000
May 26, 20220.18500.18500.18000.18000.180080,000
May 25, 20220.17000.17000.17000.17000.1700-
May 24, 20220.18000.18000.17000.17000.17002,500
May 20, 20220.18000.18000.18000.18000.180014,500
May 19, 20220.17000.17000.17000.17000.170021,000
May 18, 20220.17500.18000.17000.17000.1700140,000
May 17, 20220.17000.17500.17000.17000.170061,000
May 16, 20220.16500.17000.16500.17000.170010,000
May 13, 20220.17000.17500.16500.17000.1700175,000
May 12, 20220.17500.17500.16000.16500.165057,500
May 11, 20220.18000.18500.17500.17500.1750174,600
May 10, 20220.19500.19500.17500.18000.180091,000
May 09, 20220.18500.19000.18500.19000.19002,500
May 06, 20220.19500.20000.19500.20000.20003,300
May 05, 20220.21000.21000.21000.21000.2100284,000
May 04, 20220.19500.19500.19500.19500.19508,800
May 03, 20220.21500.21500.21500.21500.2150-
May 02, 20220.21500.21500.21500.21500.215011,000
Apr 29, 20220.18800.21000.18500.21000.210099,000
Apr 28, 20220.18500.18500.18500.18500.185014,500
Apr 27, 20220.19000.19000.18500.18500.18505,500
Apr 26, 20220.19500.20000.18000.19000.190057,000
Apr 25, 20220.18500.20000.18500.19000.190037,000
Apr 22, 20220.22000.22000.21500.21500.215030,100
Apr 21, 20220.22000.22000.22000.22000.2200-
Apr 20, 20220.22000.22000.22000.22000.22001,000
Apr 19, 20220.20300.22500.18500.22000.220090,900
Apr 18, 20220.20000.20000.20000.20000.200029,500
Apr 14, 20220.21500.21500.20500.20500.205058,500
Apr 13, 20220.19500.21000.19000.21000.210075,000
Apr 12, 20220.21500.21500.21500.21500.21502,100
Apr 11, 20220.22000.22000.22000.22000.2200500
Apr 08, 20220.21500.21500.21500.21500.215013,000
Apr 07, 20220.22000.22000.22000.22000.22001,000
Apr 06, 20220.20500.22000.20500.22000.220035,300
Apr 05, 20220.21000.21000.20000.20500.2050137,000
Apr 04, 20220.23500.23500.21000.22000.2200196,600
Apr 01, 20220.24500.24500.22000.23500.2350147,200
Mar 31, 20220.26000.28000.24500.24500.2450253,100
Mar 30, 20220.25000.25000.25000.25000.250066,500
Mar 29, 20220.25000.25000.24000.25000.2500291,700
Mar 28, 20220.25000.25500.25000.25000.250022,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...