Sama Resources Inc. (TSXV:SME)
Canada · Delayed Price · Currency is CAD 0.1300
+0.0100 (8.33%)
Aug 28, 2026, 3:58 PM EST
Sama Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 251,740 |
| Aug 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 373,500 |
| Aug 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 306,200 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 102,000 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 71,000 |
| Aug 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 23,000 |
| Aug 20, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 19.05% | 823,170 |
| Aug 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 246,500 |
| Aug 18, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 17.65% | 416,000 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -22.73% | 419,500 |
| Aug 14, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 22.22% | 492,000 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 132,000 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 107,000 |
| Aug 11, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 20.00% | 1,124,882 |
| Aug 10, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 181,183 |
| Aug 7, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 127,377 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 21,000 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 31,000 |
| Aug 4, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 143,294 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 5,000 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 14,000 |
| Jul 29, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 114,300 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,100 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 23,000 |
| Jul 21, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 23,300 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 15,000 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 16,000 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 21,077 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 12,000 |
| Jul 14, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 41,000 |
| Jul 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 111,000 |
| Jul 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 54,000 |
| Jul 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 31,000 |
| Jul 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 20,386 |
| Jul 7, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 64,000 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 142,136 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 108,996 |
| Jun 30, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 332,236 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 108,140 |
| Jun 25, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 305,000 |
| Jun 24, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 527,340 |
| Jun 23, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 27.27% | 808,000 |
| Jun 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 15,007 |
| Jun 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 8,000 |
| Jun 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 56,000 |
| Jun 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 52,000 |
| Jun 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Jun 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 5,000 |