TSX:SAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.53	0.53	0.49	0.50	0.50	-5.66%	214,044
Aug 25, 2026	0.50	0.53	0.50	0.53	0.53	3.92%	163,331
Aug 24, 2026	0.54	0.54	0.50	0.51	0.51	-3.77%	167,217
Aug 21, 2026	0.55	0.57	0.51	0.53	0.53	-1.85%	279,585
Aug 20, 2026	0.56	0.57	0.54	0.54	0.54	-3.57%	177,954
Aug 19, 2026	0.55	0.58	0.54	0.56	0.56	7.69%	200,698
Aug 18, 2026	0.54	0.54	0.50	0.52	0.52	-	100,928
Aug 17, 2026	0.57	0.57	0.48	0.52	0.52	-7.14%	476,064
Aug 14, 2026	0.53	0.57	0.53	0.56	0.56	5.66%	61,033
Aug 13, 2026	0.57	0.57	0.51	0.53	0.53	-8.62%	191,955
Aug 12, 2026	0.60	0.60	0.57	0.58	0.58	-	25,058
Aug 11, 2026	0.62	0.62	0.57	0.58	0.58	-4.92%	124,300
Aug 10, 2026	0.57	0.61	0.56	0.61	0.61	9.91%	188,927
Aug 7, 2026	0.54	0.58	0.54	0.56	0.56	6.73%	308,132
Aug 6, 2026	0.48	0.52	0.48	0.52	0.52	13.04%	162,340
Aug 5, 2026	0.45	0.50	0.45	0.46	0.46	5.75%	236,241
Aug 4, 2026	0.41	0.45	0.41	0.44	0.44	7.41%	103,086
Jul 31, 2026	0.42	0.42	0.40	0.41	0.41	-10.00%	111,158
Jul 30, 2026	0.41	0.47	0.40	0.45	0.45	13.92%	89,708
Jul 29, 2026	0.42	0.42	0.40	0.40	0.40	-3.66%	126,964
Jul 28, 2026	0.41	0.42	0.41	0.41	0.41	-3.53%	15,240
Jul 27, 2026	0.42	0.49	0.42	0.43	0.43	-1.16%	106,442
Jul 24, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	20,240
Jul 23, 2026	0.44	0.44	0.41	0.42	0.42	-5.62%	35,462
Jul 22, 2026	0.46	0.46	0.43	0.45	0.45	-	191,963
Jul 21, 2026	0.39	0.45	0.39	0.45	0.45	14.10%	165,295
Jul 20, 2026	0.39	0.39	0.38	0.39	0.39	-1.27%	31,509
Jul 17, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	89,260
Jul 16, 2026	0.42	0.43	0.40	0.40	0.40	-6.98%	104,385
Jul 15, 2026	0.42	0.43	0.41	0.43	0.43	-1.15%	60,524
Jul 14, 2026	0.45	0.45	0.42	0.44	0.44	4.82%	46,685
Jul 13, 2026	0.44	0.44	0.41	0.42	0.42	-5.68%	85,964
Jul 10, 2026	0.45	0.47	0.44	0.44	0.44	-3.30%	68,625
Jul 9, 2026	0.46	0.46	0.45	0.46	0.46	3.41%	43,625
Jul 8, 2026	0.47	0.47	0.42	0.44	0.44	-4.35%	110,673
Jul 7, 2026	0.50	0.51	0.45	0.46	0.46	-7.07%	131,739
Jul 6, 2026	0.51	0.52	0.50	0.50	0.50	-6.60%	61,907
Jul 3, 2026	0.53	0.53	0.51	0.53	0.53	3.92%	31,110
Jul 2, 2026	0.51	0.52	0.50	0.51	0.51	6.25%	91,619
Jun 30, 2026	0.47	0.48	0.47	0.48	0.48	3.23%	48,699
Jun 29, 2026	0.49	0.49	0.46	0.47	0.47	-4.12%	35,800
Jun 26, 2026	0.46	0.49	0.45	0.49	0.49	5.43%	311,595
Jun 25, 2026	0.46	0.48	0.45	0.46	0.46	2.22%	81,090
Jun 24, 2026	0.45	0.47	0.43	0.45	0.45	-4.26%	395,687
Jun 23, 2026	0.47	0.48	0.46	0.47	0.47	-4.08%	94,012
Jun 22, 2026	0.54	0.54	0.48	0.49	0.49	-3.92%	123,856
Jun 19, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	297,195
Jun 18, 2026	0.57	0.57	0.51	0.52	0.52	-1.89%	55,135
Jun 17, 2026	0.57	0.59	0.53	0.53	0.53	-5.36%	153,772
Jun 16, 2026	0.58	0.58	0.55	0.56	0.56	-5.08%	92,664