Skip to main content
logo
Sama Resources Inc. (TSXV:SME)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
Aug 22, 2025, 2:57 PM EDT

Sama Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.070.080.070.070.07-6.67%237,000
Aug 21, 20250.080.080.080.080.08-2,505
Aug 20, 20250.080.080.080.080.08--
Aug 19, 20250.080.080.080.080.08--
Aug 18, 20250.070.080.070.080.08-36,000
Aug 15, 20250.080.080.080.080.08--
Aug 14, 20250.070.080.070.080.08-3,000
Aug 13, 20250.080.080.070.080.08-6.25%336,000
Aug 12, 20250.070.080.070.080.08-81,000
Aug 11, 20250.080.080.080.080.08-1,000
Aug 8, 20250.080.080.080.080.086.67%2,000
Aug 7, 20250.080.080.080.080.08-3,000
Aug 6, 20250.080.080.080.080.08-10,000
Aug 5, 20250.080.080.080.080.08-15,000
Aug 1, 20250.070.080.070.080.08-6.25%49,300
Jul 31, 20250.080.080.080.080.08--
Jul 30, 20250.070.080.070.080.08-8,000
Jul 29, 20250.080.080.080.080.08--
Jul 28, 20250.080.080.080.080.08--
Jul 25, 20250.080.080.080.080.08--
Jul 24, 20250.080.080.080.080.086.67%10,000
Jul 23, 20250.080.080.080.080.08-23,000
Jul 22, 20250.080.080.070.080.08-42,000
Jul 21, 20250.080.080.080.080.08-6.25%17,000
Jul 18, 20250.060.080.060.080.0823.08%532,500
Jul 17, 20250.060.070.060.070.078.33%57,000
Jul 16, 20250.060.060.060.060.06-445,000
Jul 15, 20250.060.060.060.060.069.09%5,000
Jul 14, 20250.060.060.060.060.06-8.33%102,200
Jul 11, 20250.060.060.060.060.06-2,000
Jul 10, 20250.060.060.060.060.06-2,000
Jul 9, 20250.060.060.060.060.06-8,000
Jul 8, 20250.060.060.060.060.06-16,000
Jul 7, 20250.060.060.060.060.06-2,000
Jul 4, 20250.060.060.060.060.06--
Jul 3, 20250.060.060.060.060.069.09%1,000
Jul 2, 20250.060.060.060.060.06-8.33%45,000
Jun 30, 20250.060.060.060.060.06--
Jun 27, 20250.060.060.060.060.06--
Jun 26, 20250.060.060.060.060.06-10,000
Jun 25, 20250.060.060.060.060.06-3,000
Jun 24, 20250.060.060.060.060.06-1,000
Jun 23, 20250.060.060.060.060.06-7.69%52,000
Jun 20, 20250.060.070.060.070.07-7.14%622,000
Jun 19, 20250.070.070.070.070.07-31,000
Jun 18, 20250.070.070.070.070.07-5,000
Jun 17, 20250.070.070.070.070.077.69%5,000
Jun 16, 20250.070.070.070.070.07-7.14%37,000
Jun 13, 20250.070.070.070.070.07-39,040
Jun 12, 20250.070.070.070.070.077.69%139,000