Southern Empire Resources Corp. (SMPEF)
OTCMKTS · Delayed Price · Currency is USD
0.0428
0.00 (0.00%)
At close: Sep 24, 2026
SMPEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.58% | 43,500 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.05% | 1,000 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.19% | 3,623 |
| Mar 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 79.34% | 6,689 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 61,100 |
| Mar 19, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -0.25% | 100,000 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.99% | 55,000 |
| Mar 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.13% | 50,000 |
| Mar 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.37% | 39,000 |
| Feb 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -14.18% | 16,900 |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.18% | 40,000 |
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.17% | 67,000 |
| Feb 6, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 15.38% | 94,000 |
| Feb 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -17.15% | 30,000 |
| Jan 29, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -2.54% | 57,000 |
| Jan 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 200,000 |
| Jan 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 20.00% | 216,000 |
| Jan 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.26% | 28,000 |
| Dec 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.01% | 18,100 |
| Dec 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 21.81% | 10,000 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.23% | 20,000 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.90% | 4,000 |
| Dec 23, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.76% | 10,000 |
| Dec 17, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 48.26% | 17,500 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,500 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,990 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.77% | 30,000 |
| Sep 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 61.61% | 15,000 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.56% | 124 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.67% | 4,000 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 32.16% | 6,000 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 28.98% | 4,000 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -37.14% | 94,000 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 31.46% | 1,000 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.18% | 50,000 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 66.67% | 10,000 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.00% | 10,000 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 37,000 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 80,000 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 42.86% | 80,000 |
| May 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -36.36% | 2,500 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.67% | 1,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 76.47% | 30,000 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -35.11% | 800 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.78% | 1,000 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 38.92% | 3,400 |