Sama Resources Inc. (TSXV:SME)
Canada · Delayed Price · Currency is CAD 0.1750
0.00 (0.00%)
Sep 18, 2026, 3:55 PM EST
Sama Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 76,000 |
| Sep 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 125,500 |
| Sep 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 97,500 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 29,500 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 166,200 |
| Sep 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 234,825 |
| Sep 10, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 222,360 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 106,000 |
| Sep 8, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 341,500 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,227 |
| Sep 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 125,677 |
| Sep 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 238,545 |
| Sep 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 849,250 |
| Aug 31, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 68,590 |
| 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 |