Sama Resources Inc. SME
TSXV · Canada · Non-Energy Minerals
CAD 0.1650+0.01 (+3.13%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.17 | +3.13% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 142.00K |
| 2026-10-01 | CAD 0.16 | -8.57% | CAD 0.17 | CAD 0.17 | CAD 0.14 | 268.80K |
| 2026-09-30 | CAD 0.17 | +6.06% | CAD 0.17 | CAD 0.18 | CAD 0.17 | 332.60K |
| 2026-09-29 | CAD 0.17 | -2.94% | CAD 0.17 | CAD 0.17 | CAD 0.17 |
| 7.70K |
| 2026-09-28 | CAD 0.17 | -5.56% | CAD 0.19 | CAD 0.19 | CAD 0.17 | 289.50K |
| 2026-09-25 | CAD 0.18 | 0.00% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 116.00K |
| 2026-09-24 | CAD 0.18 | -2.70% | CAD 0.19 | CAD 0.19 | CAD 0.18 | 155.80K |
| 2026-09-23 | CAD 0.19 | +8.82% | CAD 0.17 | CAD 0.19 | CAD 0.17 | 698.00K |
| 2026-09-22 | CAD 0.17 | -5.56% | CAD 0.18 | CAD 0.18 | CAD 0.17 | 201.00K |
| 2026-09-21 | CAD 0.18 | +2.86% | CAD 0.17 | CAD 0.18 | CAD 0.17 | 133.50K |
| 2026-09-18 | CAD 0.17 | 0.00% | CAD 0.17 | CAD 0.18 | CAD 0.17 | 76.00K |
| 2026-09-17 | CAD 0.17 | +2.94% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 125.50K |
| 2026-09-16 | CAD 0.17 | 0.00% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 97.50K |
| 2026-09-15 | CAD 0.17 | 0.00% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 29.50K |
| 2026-09-14 | CAD 0.17 | 0.00% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 166.20K |
| 2026-09-11 | CAD 0.17 | +6.25% | CAD 0.16 | CAD 0.17 | CAD 0.16 | 234.80K |
| 2026-09-10 | CAD 0.16 | -5.88% | CAD 0.16 | CAD 0.17 | CAD 0.15 | 222.40K |
| 2026-09-09 | CAD 0.17 | +3.03% | CAD 0.17 | CAD 0.17 | CAD 0.17 | 106.00K |
| 2026-09-08 | CAD 0.17 | +3.13% | CAD 0.15 | CAD 0.17 | CAD 0.15 | 341.50K |
| 2026-09-04 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.16 | 15.20K |
| 2026-09-03 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 125.70K |
| 2026-09-02 | CAD 0.16 | +6.67% | CAD 0.15 | CAD 0.16 | CAD 0.15 | 238.50K |
| 2026-09-01 | CAD 0.15 | +11.11% | CAD 0.14 | CAD 0.15 | CAD 0.14 | 849.30K |
| 2026-08-31 | CAD 0.14 | +3.85% | CAD 0.14 | CAD 0.14 | CAD 0.13 | 68.60K |
| 2026-08-28 | CAD 0.13 | +8.33% | CAD 0.12 | CAD 0.14 | CAD 0.12 | 251.70K |
| 2026-08-27 | CAD 0.12 | +9.09% | CAD 0.10 | CAD 0.12 | CAD 0.10 | 373.50K |
| 2026-08-26 | CAD 0.11 | -8.33% | CAD 0.12 | CAD 0.12 | CAD 0.10 | 306.20K |
| 2026-08-25 | CAD 0.12 | 0.00% | CAD 0.12 | CAD 0.12 | CAD 0.11 | 102.00K |
| 2026-08-24 | CAD 0.12 | 0.00% | CAD 0.12 | CAD 0.12 | CAD 0.11 | 71.00K |
| 2026-08-21 | CAD 0.12 | -4.00% | CAD 0.12 | CAD 0.12 | CAD 0.12 | 23.00K |
| 2026-08-20 | CAD 0.13 | +19.05% | CAD 0.10 | CAD 0.14 | CAD 0.10 | 823.20K |
| 2026-08-19 | CAD 0.10 | +5.00% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 246.50K |
| 2026-08-18 | CAD 0.10 | +17.65% | CAD 0.09 | CAD 0.10 | CAD 0.09 | 416.00K |
| 2026-08-17 | CAD 0.09 | -22.73% | CAD 0.10 | CAD 0.10 | CAD 0.09 | 419.50K |
| 2026-08-14 | CAD 0.11 | +22.22% | CAD 0.09 | CAD 0.11 | CAD 0.09 | 492.00K |
| 2026-08-13 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 132.00K |
| 2026-08-12 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 107.00K |
| 2026-08-11 | CAD 0.09 | +20.00% | CAD 0.08 | CAD 0.09 | CAD 0.08 | 1.12M |
| 2026-08-10 | CAD 0.08 | 0.00% | CAD 0.07 | CAD 0.08 | CAD 0.06 | 181.20K |
| 2026-08-07 | CAD 0.08 | +7.14% | CAD 0.06 | CAD 0.08 | CAD 0.06 | 127.40K |
| 2026-08-06 | CAD 0.07 | +7.69% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 21.00K |
| 2026-08-05 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 31.00K |
| 2026-08-04 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 143.30K |
| 2026-07-31 | CAD 0.06 | +8.33% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 5.00K |
| 2026-07-30 | CAD 0.06 | -7.69% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 14.00K |
| 2026-07-29 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 114.30K |
| 2026-07-28 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 2.00K |
| 2026-07-27 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 1.10K |
| 2026-07-24 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-07-23 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 2.00K |
| 2026-07-22 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 23.00K |
| 2026-07-21 | CAD 0.06 | +8.33% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 23.30K |
| 2026-07-20 | CAD 0.06 | -7.69% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 15.00K |
| 2026-07-17 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 16.00K |
| 2026-07-16 | CAD 0.06 | -7.14% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 21.10K |
| 2026-07-15 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 12.00K |
| 2026-07-14 | CAD 0.07 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.07 | 41.00K |
| 2026-07-13 | CAD 0.07 | -6.67% | CAD 0.08 | CAD 0.08 | CAD 0.07 | 111.00K |
| 2026-07-10 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 54.00K |
| 2026-07-09 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 31.00K |
| 2026-07-08 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 20.40K |
| 2026-07-07 | CAD 0.08 | +15.38% | CAD 0.07 | CAD 0.08 | CAD 0.07 | 64.00K |
| 2026-07-06 | CAD 0.06 | -7.14% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 142.10K |
| 2026-07-03 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 0 |
| 2026-07-02 | CAD 0.07 | -6.67% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 109.00K |
| 2026-06-30 | CAD 0.08 | +15.38% | CAD 0.06 | CAD 0.08 | CAD 0.06 | 332.20K |
| 2026-06-29 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-06-26 | CAD 0.06 | +8.33% | CAD 0.07 | CAD 0.07 | CAD 0.06 | 108.10K |
| 2026-06-25 | CAD 0.06 | -14.29% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 305.00K |
| 2026-06-24 | CAD 0.07 | 0.00% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 527.30K |
| 2026-06-23 | CAD 0.07 | +27.27% | CAD 0.05 | CAD 0.07 | CAD 0.05 | 808.00K |
| 2026-06-22 | CAD 0.05 | -8.33% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 15.00K |
| 2026-06-19 | CAD 0.06 | +9.09% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 8.00K |
| 2026-06-18 | CAD 0.05 | -8.33% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 56.00K |
| 2026-06-17 | CAD 0.06 | 0.00% | CAD 0.05 | CAD 0.06 | CAD 0.05 | 52.00K |
| 2026-06-16 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 2.00K |
| 2026-06-15 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-06-12 | CAD 0.06 | +9.09% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 5.00K |
| 2026-06-11 | CAD 0.05 | -8.33% | CAD 0.05 | CAD 0.05 | CAD 0.05 | 20.00K |
| 2026-06-10 | CAD 0.06 | -7.69% | CAD 0.06 | CAD 0.06 | CAD 0.05 | 267.60K |
| 2026-06-09 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 0 |
| 2026-06-08 | CAD 0.06 | -7.14% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 704.00K |
| 2026-06-05 | CAD 0.07 | +7.69% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 20.00K |
| 2026-06-04 | CAD 0.06 | -7.14% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 343.40K |
| 2026-06-03 | CAD 0.07 | 0.00% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 118.00K |
| 2026-06-02 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 10.00K |
| 2026-06-01 | CAD 0.07 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.07 | 13.50K |
| 2026-05-29 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 0 |
| 2026-05-28 | CAD 0.07 | +7.69% | CAD 0.06 | CAD 0.08 | CAD 0.06 | 376.20K |
| 2026-05-27 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 2.90K |