Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Sama Resources /Ressources Sama (SME) Historical Prices

TSE:SME historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20260.160.170.160.160.16-3.03%32,0000.15
Oct 30, 20260.170.170.160.170.17-2.94%6,0160.03
Oct 29, 20260.170.170.170.170.17+6.25%4,0000.02
Oct 28, 20260.160.160.160.160.16-3.03%2,0000.01
Oct 27, 20260.170.170.170.170.17+0.00%2,0000.01
Oct 26, 20260.170.170.170.170.17+3.13%363,0001.75
Oct 23, 20260.170.170.160.160.16-5.88%186,4250.91
Oct 22, 20260.160.180.160.170.17+9.68%716,3303.71
Oct 21, 20260.160.160.160.160.16-6.06%22,5000.12
Oct 20, 20260.160.170.150.170.17+10.00%65,5000.34
Oct 19, 20260.170.170.150.150.15-9.09%149,0000.79
Oct 16, 20260.180.180.160.170.17-8.33%523,0002.88
Oct 15, 20260.160.190.160.180.18+16.13%334,6911.89
Oct 14, 20260.160.160.150.160.16-6.06%140,0000.80
Oct 13, 20260.170.180.160.170.17+0.00%137,0000.79
Oct 12, 20260.160.170.160.170.17+0.00%00.00
Oct 09, 20260.160.170.160.170.17+3.13%12,9500.07
Oct 08, 20260.160.160.160.160.16+0.00%7,2500.04
Oct 07, 20260.150.170.150.160.16+0.00%94,0000.54
Oct 06, 20260.170.170.160.160.16-5.88%93,6000.54
Oct 05, 20260.170.170.170.170.17+3.03%15,5000.09
Oct 02, 20260.160.170.160.170.17+3.13%142,0000.82
Oct 01, 20260.170.170.150.160.16-8.57%268,7511.58
Sep 30, 20260.170.180.170.180.18+6.06%332,6252.01
Sep 29, 20260.170.170.170.170.17-2.94%7,7140.05
Sep 28, 20260.190.190.170.170.17-5.56%289,5251.79
Sep 25, 20260.190.190.180.180.18+0.00%116,0000.70
Sep 24, 20260.190.190.180.180.18-2.70%155,7570.95
Sep 23, 20260.180.190.180.190.19+8.82%698,0254.54
Sep 22, 20260.180.180.170.170.17-5.56%201,0001.29
Sep 21, 20260.180.180.170.180.18+2.86%133,5000.83
Sep 18, 20260.180.180.180.180.18+0.00%76,0000.44
Sep 17, 20260.170.180.170.180.18+2.94%125,5000.73
Sep 16, 20260.170.180.170.170.17+0.00%97,5000.57
Sep 15, 20260.170.170.170.170.17+0.00%29,5000.17
Sep 14, 20260.170.170.170.170.17+0.00%166,2000.99
Sep 11, 20260.160.170.160.170.17+6.25%234,8251.42
Sep 10, 20260.160.170.150.160.16-5.88%222,3601.38
Sep 09, 20260.170.170.170.170.17+3.03%106,0000.66
Sep 08, 20260.150.170.150.170.17+3.13%341,5002.21
Sep 07, 20260.160.160.160.160.16+0.00%00.00
Sep 04, 20260.160.160.160.160.16+0.00%15,2270.10
Sep 03, 20260.160.160.150.160.16+0.00%125,6770.75
Sep 02, 20260.150.160.150.160.16+6.67%238,5451.45
Sep 01, 20260.140.150.140.150.15+11.11%849,2505.43
Aug 31, 20260.140.140.130.140.14+3.85%68,5900.44
Aug 28, 20260.120.140.120.130.13+8.33%251,7401.64
Aug 27, 20260.110.120.110.120.12+9.09%373,5002.53
Aug 26, 20260.120.120.110.110.11-8.33%306,2002.14
Aug 25, 20260.120.120.110.120.12+0.00%102,0000.69