Skip to main content
Sama Resources Inc. (TSXV:SME)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
0.00 (0.00%)
Apr 28, 2026, 3:59 PM EST

Sama Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.070.070.07-64,000
Apr 27, 20260.070.070.070.070.077.69%164,000
Apr 24, 20260.070.070.070.070.07-7.14%100,000
Apr 23, 20260.060.070.060.070.07-141,300
Apr 21, 20260.070.070.060.070.077.69%35,016
Apr 16, 20260.060.070.060.070.078.33%441,979
Apr 15, 20260.060.060.060.060.069.09%418,700
Apr 14, 20260.060.060.060.060.0610.00%7,020
Apr 13, 20260.050.050.050.050.05-9.09%2,500
Apr 10, 20260.050.060.050.060.06-342,020
Apr 9, 20260.060.060.060.060.06-6,000
Apr 8, 20260.060.060.060.060.06-25,000
Apr 7, 20260.060.060.050.060.06-15.38%806,095
Apr 6, 20260.070.070.060.070.07-7.14%32,016
Apr 2, 20260.070.070.070.070.07-6.67%1,000
Apr 1, 20260.070.080.070.080.087.14%195,362
Mar 30, 20260.070.070.060.070.07-135,033
Mar 24, 20260.070.080.060.070.07-336,555
Mar 19, 20260.070.070.070.070.07-340,000
Mar 18, 20260.070.070.070.070.07-38,220
Mar 17, 20260.070.070.070.070.07-6.67%143,000
Mar 13, 20260.070.080.070.080.08-85,000
Mar 12, 20260.080.080.080.080.08-6.25%11,000
Mar 11, 20260.080.080.070.080.08-141,945
Mar 10, 20260.080.080.080.080.08-3,000
Mar 5, 20260.080.080.080.080.08-22,000
Mar 4, 20260.080.080.080.080.08-5.88%12,000
Mar 3, 20260.090.090.080.090.096.25%13,942
Mar 2, 20260.080.080.080.080.08-5.88%7,000
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
Dec 9, 20250.050.060.050.060.0610.00%79,000
Dec 4, 20250.050.050.050.050.05-9,000
Dec 3, 20250.060.060.050.050.05-16.67%780,589
Dec 2, 20250.070.070.060.060.06-14.29%1,600,083
Dec 1, 20250.070.070.070.070.077.69%63,007
Nov 28, 20250.070.070.070.070.07-7.14%37,000
Nov 27, 20250.070.070.070.070.07-8,000
Nov 26, 20250.070.070.070.070.07-5,000
Nov 25, 20250.070.070.070.070.077.69%1,000
Nov 21, 20250.070.070.070.070.07-2,000
Nov 19, 20250.070.070.070.070.07-4,000
Nov 18, 20250.060.070.060.070.07-15,000
Nov 14, 20250.070.070.070.070.078.33%22,000
Nov 13, 20250.060.060.060.060.06-7.69%43,000
Nov 12, 20250.070.070.070.070.078.33%2,000
Nov 11, 20250.060.070.060.060.06-621,000
Nov 10, 20250.050.060.050.060.069.09%43,000
Nov 7, 20250.060.060.060.060.06-12,000
Nov 5, 20250.060.060.060.060.06-2,000
Nov 4, 20250.060.060.060.060.06-8.33%127,000
Oct 31, 20250.060.060.060.060.06-12,000