TSX:SAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.63	0.66	0.63	0.64	0.64	-1.54%	59,507
May 20, 2026	0.62	0.65	0.57	0.65	0.65	6.56%	166,352
May 19, 2026	0.66	0.73	0.61	0.61	0.61	-15.28%	550,389
May 15, 2026	0.75	0.75	0.69	0.72	0.72	-6.49%	290,884
May 14, 2026	0.80	0.80	0.76	0.77	0.77	-4.94%	99,995
May 13, 2026	0.81	0.83	0.80	0.81	0.81	-3.57%	130,409
May 12, 2026	0.82	0.85	0.79	0.84	0.84	-	157,156
May 11, 2026	0.80	0.84	0.78	0.84	0.84	7.69%	460,167
May 8, 2026	0.75	0.82	0.75	0.78	0.78	-	132,060
May 7, 2026	0.81	0.82	0.75	0.78	0.78	-2.50%	773,450
May 6, 2026	0.71	0.80	0.71	0.80	0.80	15.94%	234,809
May 5, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	64,206
May 4, 2026	0.72	0.72	0.69	0.70	0.70	-4.11%	85,634
May 1, 2026	0.70	0.74	0.70	0.73	0.73	4.29%	190,863
Apr 30, 2026	0.69	0.72	0.68	0.70	0.70	2.94%	660,078
Apr 29, 2026	0.68	0.70	0.68	0.68	0.68	-2.86%	176,928
Apr 28, 2026	0.73	0.73	0.69	0.70	0.70	-6.67%	347,186
Apr 27, 2026	0.77	0.77	0.74	0.75	0.75	1.35%	34,141
Apr 24, 2026	0.76	0.77	0.74	0.74	0.74	-1.33%	70,858
Apr 23, 2026	0.78	0.79	0.72	0.75	0.75	-5.06%	175,799
Apr 22, 2026	0.82	0.84	0.78	0.79	0.79	-	153,869
Apr 21, 2026	0.86	0.87	0.79	0.79	0.79	-10.23%	382,627
Apr 20, 2026	0.90	0.90	0.85	0.88	0.88	-1.12%	243,546
Apr 17, 2026	0.84	0.92	0.84	0.89	0.89	7.23%	750,536
Apr 16, 2026	0.80	0.83	0.78	0.83	0.83	3.75%	235,263
Apr 15, 2026	0.82	0.82	0.79	0.80	0.80	-1.23%	253,261
Apr 14, 2026	0.77	0.83	0.77	0.81	0.81	9.46%	761,941
Apr 13, 2026	0.75	0.76	0.71	0.74	0.74	-	115,184
Apr 10, 2026	0.76	0.79	0.71	0.74	0.74	-3.90%	200,579
Apr 9, 2026	0.76	0.77	0.72	0.77	0.77	5.48%	106,963
Apr 8, 2026	0.79	0.82	0.72	0.73	0.73	1.39%	153,023
Apr 7, 2026	0.72	0.74	0.69	0.72	0.72	-4.00%	139,834
Apr 6, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	41,750
Apr 2, 2026	0.73	0.80	0.69	0.76	0.76	-5.00%	668,630
Apr 1, 2026	0.77	0.82	0.77	0.80	0.80	5.26%	545,183
Mar 31, 2026	0.72	0.76	0.70	0.76	0.76	10.14%	515,998
Mar 30, 2026	0.74	0.74	0.66	0.69	0.69	-1.43%	258,301
Mar 27, 2026	0.65	0.74	0.65	0.70	0.70	7.69%	534,449
Mar 26, 2026	0.72	0.75	0.65	0.65	0.65	-12.16%	373,476
Mar 25, 2026	0.78	0.83	0.74	0.74	0.74	1.37%	394,711
Mar 24, 2026	0.70	0.74	0.68	0.73	0.73	5.80%	232,017
Mar 23, 2026	0.62	0.71	0.62	0.69	0.69	13.11%	471,670
Mar 20, 2026	0.69	0.69	0.61	0.61	0.61	-10.29%	278,467
Mar 19, 2026	0.60	0.68	0.60	0.68	0.68	-2.86%	538,413
Mar 18, 2026	0.80	0.80	0.60	0.70	0.70	-15.66%	705,643
Mar 17, 2026	0.81	0.83	0.79	0.83	0.83	6.41%	277,094
Mar 16, 2026	0.80	0.83	0.75	0.78	0.78	-4.88%	383,850
Mar 13, 2026	0.89	0.89	0.78	0.82	0.82	-6.82%	472,902
Mar 12, 2026	0.90	0.90	0.87	0.88	0.88	-3.30%	142,559
Mar 11, 2026	0.96	0.96	0.88	0.91	0.91	-6.19%	305,032