Skip to main content
Southern Empire Resources Corp. (TSXV:SMP)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
+0.0200 (28.57%)
Mar 9, 2026, 3:53 PM EST

Southern Empire Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.070.070.070.07--26,000
Mar 6, 20260.070.070.070.070.07-17.65%140,532
Mar 3, 20260.100.100.090.090.09-15.00%33,448
Mar 2, 20260.080.100.080.100.1033.33%62,050
Feb 27, 20260.080.080.080.080.08-92,000
Feb 25, 20260.070.080.070.080.08-2,150
Feb 23, 20260.080.080.080.080.087.14%14,000
Feb 19, 20260.060.070.060.070.077.69%15,300
Feb 17, 20260.070.070.070.070.07-23.53%17,057
Feb 13, 20260.080.090.080.090.0921.43%55,000
Feb 10, 20260.080.080.070.070.07-6.67%45,124
Feb 6, 20260.080.080.070.080.08-230,400
Feb 5, 20260.080.080.080.080.08-6.25%33,200
Feb 4, 20260.080.080.080.080.086.67%89,828
Feb 3, 20260.080.080.080.080.08-11.76%30,000
Jan 30, 20260.090.090.090.090.09-5.56%25,000
Jan 29, 20260.080.090.080.090.09-16,000
Jan 28, 20260.090.090.090.090.09-333,000
Jan 27, 20260.090.090.080.090.09-168,000
Jan 26, 20260.070.090.070.090.09-224,336
Jan 23, 20260.070.090.070.090.0938.46%167,006
Jan 22, 20260.060.070.060.070.078.33%106,333
Jan 21, 20260.070.080.060.060.06-14.29%92,715
Jan 20, 20260.070.070.070.070.077.69%20,000
Jan 16, 20260.070.070.070.070.078.33%8,000
Jan 14, 20260.060.060.060.060.06-7,000
Jan 9, 20260.060.060.060.060.06-34,336
Jan 8, 20260.060.060.060.060.06-7.69%131,000
Jan 7, 20260.070.070.070.070.07-7.14%71,336
Jan 6, 20260.060.070.060.070.07-34,000
Jan 5, 20260.080.080.070.070.077.69%27,985
Jan 2, 20260.060.070.060.070.0730.00%121,000
Dec 31, 20250.060.060.040.050.05-9.09%310,002
Dec 30, 20250.080.080.050.060.06-26.67%132,162
Dec 29, 20250.080.080.060.080.08-134,740
Dec 24, 20250.070.080.070.080.0825.00%54,000
Dec 23, 20250.060.060.060.060.06-7.69%60,000
Dec 22, 20250.060.070.060.070.07-18.75%618,900
Dec 19, 20250.060.080.060.080.0814.29%423,000
Dec 18, 20250.070.070.070.070.077.69%1,500
Dec 16, 20250.060.070.060.070.0718.18%51,000
Dec 15, 20250.060.060.060.060.06-15.38%18,100
Dec 12, 20250.070.070.070.070.0744.44%79,000
Dec 10, 20250.050.050.050.050.05-30.77%5,000
Dec 8, 20250.050.070.050.070.0744.44%3,500
Dec 3, 20250.050.050.050.050.05-5,100
Dec 2, 20250.050.050.050.050.05-9,505
Nov 27, 20250.040.050.040.050.0512.50%87,200
Nov 26, 20250.050.050.040.040.04-20.00%42,000
Nov 24, 20250.050.050.040.050.05-114,020
Nov 20, 20250.060.060.050.050.05-9.09%47,000
Nov 19, 20250.060.060.060.060.0610.00%58,000
Nov 17, 20250.050.050.050.050.05-16.67%10,000
Nov 14, 20250.060.060.060.060.0620.00%2,000
Nov 6, 20250.050.050.050.050.05-13,000
Oct 31, 20250.050.050.050.050.0525.00%1,000
Oct 28, 20250.050.050.040.040.04-11.11%200,000
Oct 27, 20250.050.050.050.050.05-19,000
Oct 24, 20250.050.050.050.050.05-14,000
Oct 23, 20250.050.050.050.050.0512.50%1,000
Oct 22, 20250.060.060.040.040.04-33.33%307,000
Oct 21, 20250.050.060.050.060.0633.33%185,000
Oct 17, 20250.040.050.040.050.0512.50%24,000
Oct 15, 20250.050.050.040.040.04-33.33%579,003
Oct 14, 20250.060.060.060.060.06-14.29%115,101
Oct 9, 20250.070.070.070.070.07-10,000
Oct 7, 20250.070.070.070.070.07-39,000
Oct 6, 20250.070.070.070.070.077.69%15,160
Oct 3, 20250.070.090.070.070.07-213,280
Oct 2, 20250.070.070.070.070.07-27.78%16,900
Oct 1, 20250.070.090.070.090.0928.57%70,000
Sep 29, 20250.070.070.070.070.0740.00%373,000
Sep 26, 20250.050.050.050.050.05-16,600
Sep 25, 20250.050.050.050.050.0511.11%11,000
Sep 22, 20250.050.050.050.050.05-10.00%5,000
Sep 18, 20250.050.050.050.050.0525.00%26,000
Sep 15, 20250.040.040.040.040.0414.29%2,000
Sep 12, 20250.040.040.040.040.04-22.22%57,000
Sep 11, 20250.040.050.040.050.0550.00%65,500