Skip to main content
logo
Sama Resources Inc. (TSXV:SME)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
At close: Feb 27, 2026

Sama Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.080.090.080.090.096.25%174,000
Feb 26, 20260.080.080.080.080.08-5,000
Feb 25, 20260.080.080.080.080.08-2,000
Feb 24, 20260.080.080.080.080.086.67%2,000
Feb 23, 20260.090.090.080.080.08-6.25%110,900
Feb 20, 20260.080.090.080.080.08-364,000
Feb 19, 20260.080.080.080.080.086.67%110,000
Feb 18, 20260.070.080.070.080.087.14%85,175
Feb 17, 20260.070.070.070.070.07-15,500
Feb 12, 20260.070.070.070.070.07-17,000
Feb 11, 20260.070.070.070.070.07-2,000
Feb 9, 20260.070.070.070.070.07-15,000
Feb 6, 20260.070.080.070.070.07-315,000
Feb 5, 20260.070.080.070.070.07-743,000
Feb 4, 20260.070.080.070.070.07-524,000
Feb 3, 20260.080.080.070.070.07-6.67%637,000
Feb 2, 20260.070.080.070.080.08-11,000
Jan 30, 20260.070.080.070.080.08-63,467
Jan 29, 20260.080.080.080.080.08-2,000
Jan 28, 20260.080.080.080.080.08-2,000
Jan 27, 20260.080.080.080.080.08-6,000
Jan 26, 20260.080.080.070.080.08-513,000
Jan 23, 20260.080.080.080.080.08-417,000
Jan 22, 20260.070.080.070.080.087.14%170,000
Jan 21, 20260.070.080.070.070.07-6.67%35,000
Jan 20, 20260.070.080.070.080.08-60,000
Jan 19, 20260.070.080.070.080.087.14%241,000
Jan 16, 20260.070.070.070.070.077.69%166,800
Jan 15, 20260.060.070.060.070.07-353,000
Jan 14, 20260.060.070.060.070.07-554,500
Jan 13, 20260.070.070.060.070.07-203,500
Jan 12, 20260.070.070.070.070.07-81,546
Jan 9, 20260.070.070.060.070.078.33%40,000
Jan 8, 20260.060.070.060.060.06-169,000
Jan 7, 20260.060.060.060.060.06-70,030
Jan 6, 20260.060.060.060.060.06-156,000
Jan 5, 20260.060.060.060.060.06-72,045
Dec 30, 20250.060.060.060.060.06-8,010
Dec 29, 20250.050.060.050.060.069.09%314,012
Dec 24, 20250.050.060.050.060.06-147,000
Dec 23, 20250.060.060.060.060.06-2,000
Dec 22, 20250.050.060.050.060.0610.00%186,005
Dec 19, 20250.050.050.050.050.05-9.09%2,000
Dec 18, 20250.050.060.050.060.06-170,031
Dec 17, 20250.050.060.050.060.0610.00%121,000
Dec 16, 20250.050.060.050.050.05-473,000
Dec 15, 20250.050.050.050.050.05-1,000
Dec 12, 20250.050.050.050.050.05-27,000
Dec 11, 20250.050.050.050.050.05-168,000
Dec 10, 20250.060.060.050.050.05-9.09%1,098,000