Sankamap Metals Inc. (CSE:SCU)
Canada
· Delayed Price · Currency is CAD 0.300
+0.010 (3.45%)
At close: Dec 5, 2025
Sankamap Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 38,950 |
| Dec 3, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 18,500 |
| Dec 2, 2025 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | -4.84% | 55,000 |
| Dec 1, 2025 | 0.28 | 0.33 | 0.28 | 0.31 | 0.31 | 8.77% | 322,150 |
| Nov 28, 2025 | 0.26 | 0.29 | 0.24 | 0.29 | 0.29 | 5.56% | 459,550 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 21,000 |
| Nov 26, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 44,000 |
| Nov 25, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 93,340 |
| Nov 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -7.02% | 44,000 |
| Nov 19, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -3.39% | 34,500 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | -1.67% | 18,720 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 1.69% | 97,500 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -4.84% | 89,000 |
| Nov 12, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.33% | 97,500 |
| Nov 11, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.11% | 244,450 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 28,500 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 56,500 |
| Nov 6, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 10,500 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | - | 1,000 |
| Nov 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 27,000 |
| Nov 3, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 63,000 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 6,500 |
| Oct 29, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 123,172 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,000 |
| Oct 22, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -1.82% | 164,400 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 240,500 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 121,000 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 37,375 |
| Oct 16, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | -6.15% | 48,500 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 82,000 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | 1.54% | 56,000 |
| Oct 10, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -8.45% | 49,000 |
| Oct 9, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 1.43% | 111,737 |
| Oct 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 86,005 |
| Oct 7, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -4.11% | 171,673 |
| Oct 6, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | 1.39% | 70,719 |
| Oct 3, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -2.70% | 337,168 |
| Oct 2, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | 2.78% | 424,700 |
| Oct 1, 2025 | 0.32 | 0.37 | 0.32 | 0.36 | 0.36 | 14.29% | 314,297 |
| Sep 30, 2025 | 0.29 | 0.32 | 0.27 | 0.32 | 0.32 | 8.62% | 257,685 |
| Sep 29, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 21,250 |
| Sep 26, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 29,546 |
| Sep 25, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | -8.47% | 54,500 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 79,585 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 87,000 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 77,865 |
| Sep 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 48,500 |
| Sep 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 108,000 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 48,900 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | 5.56% | 109,500 |
| Sep 12, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 156,000 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 28,105 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 21,050 |
| Sep 9, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 72,000 |
| Sep 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 71,000 |
| Sep 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 114,000 |
| Sep 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 89,150 |
| Sep 3, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.33% | 385,779 |
| Sep 2, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -4.44% | 577,142 |
| Aug 29, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 243,739 |
| Aug 28, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 80,586 |
| Aug 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 34,500 |
| Aug 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 30,500 |
| Aug 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 5,000 |
| Aug 21, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 9.30% | 18,000 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 85,000 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 32,500 |
| Aug 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 7,000 |
| Aug 15, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 4.55% | 158,818 |
| Aug 14, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 26,500 |
| Aug 13, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 17,500 |
| Aug 12, 2025 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 9.52% | 242,600 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 113,500 |
| Aug 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.16% | 127,000 |
| Aug 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 60,500 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 141,215 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 73,220 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 53,500 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 900 |
| Jul 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 102,000 |
| Jul 29, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 396,143 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 27,000 |
| Jul 25, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 56,284 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 15,000 |
| Jul 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 236,204 |
| Jul 22, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 219,000 |
| Jul 21, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 103,950 |
| Jul 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 500 |
| Jul 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 101,500 |
| Jul 16, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -6.52% | 411,000 |
| Jul 15, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 89,260 |
| Jul 14, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | - | 101,000 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 308,047 |
| Jul 10, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 4.44% | 169,945 |
| Jul 9, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 62,500 |
| Jul 8, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 4.65% | 120,000 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 56,930 |
| Jul 4, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 7,000 |
| Jul 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 53,000 |
| Jul 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,000 |