Advertisement
U.S. Markets closed

Southern Empire Resources Corp. (SMP.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.0400+0.0050 (+14.29%)
At close: 09:30AM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20240.04000.04000.04000.04000.040020,000
Oct 17, 20240.03500.03500.03500.03500.0350-
Oct 16, 20240.03500.03500.03500.03500.0350116,000
Oct 15, 20240.04000.04000.03500.03500.035086,050
Oct 11, 20240.04500.04500.04500.04500.0450-
Oct 10, 20240.04500.04500.04500.04500.0450-
Oct 09, 20240.04500.04500.04500.04500.0450-
Oct 08, 20240.04500.04500.04500.04500.0450-
Oct 07, 20240.04500.04500.04500.04500.0450-
Oct 04, 20240.04500.04500.04500.04500.0450-
Oct 03, 20240.04500.04500.04500.04500.0450-
Oct 02, 20240.04500.04500.04500.04500.04504,000
Oct 01, 20240.04500.04500.04500.04500.04504,000
Sep 30, 20240.04500.04500.04500.04500.0450-
Sep 27, 20240.04500.04500.04500.04500.045010,000
Sep 26, 20240.04500.04500.04500.04500.0450-
Sep 25, 20240.04500.04500.04500.04500.0450-
Sep 24, 20240.04000.04500.04000.04500.045028,000
Sep 23, 20240.04000.04000.04000.04000.040025,000
Sep 20, 20240.04500.04500.04500.04500.045035,000
Sep 19, 20240.04500.04500.04500.04500.045037,000
Sep 18, 20240.04500.04500.04500.04500.045026,000
Sep 17, 20240.05000.05000.05000.05000.050039,000
Sep 16, 20240.04500.04500.04500.04500.0450-
Sep 13, 20240.04500.04500.04000.04500.0450139,807
Sep 12, 20240.04500.04500.04000.04000.0400115,273
Sep 11, 20240.05000.05500.04500.05500.0550164,000
Sep 10, 20240.05000.05000.05000.05000.050022,500
Sep 09, 20240.05500.05500.05500.05500.055060,000
Sep 06, 20240.08000.08000.08000.08000.0800-
Sep 05, 20240.08000.08000.08000.08000.0800-
Sep 04, 20240.08000.08000.08000.08000.0800-
Sep 03, 20240.05500.08000.05500.08000.0800195,288
Aug 30, 20240.07500.07500.07500.07500.0750-
Aug 29, 20240.07500.07500.07500.07500.0750-
Aug 28, 20240.07500.07500.07500.07500.0750-
Aug 27, 20240.07500.07500.07500.07500.075040,000
Aug 26, 20240.06000.06000.06000.06000.060012,000
Aug 23, 20240.08000.08000.08000.08000.08004,000
Aug 22, 20240.09000.09000.09000.09000.0900-
Aug 21, 20240.07500.09000.07500.09000.090034,000
Aug 20, 20240.07000.07500.07000.07500.075037,040
Aug 19, 20240.05500.06500.05500.06500.065097,523
Aug 16, 20240.05000.05000.05000.05000.0500-
Aug 15, 20240.05000.05000.05000.05000.050030,000
Aug 14, 20240.05000.05000.05000.05000.0500-
Aug 13, 20240.05000.05000.05000.05000.05009,000
Aug 12, 20240.05000.05000.05000.05000.0500-
Aug 09, 20240.05000.05000.05000.05000.0500-
Aug 08, 20240.05000.05000.05000.05000.0500-
Aug 07, 20240.05000.05000.05000.05000.0500-
Aug 06, 20240.05000.05000.05000.05000.0500-
Aug 02, 20240.06000.06000.05000.05000.050015,500
Aug 01, 20240.06000.06500.05500.05500.055092,500
Jul 31, 20240.07500.07500.07500.07500.07503,000
Jul 30, 20240.06000.06000.06000.06000.0600-
Jul 29, 20240.06000.06000.06000.06000.060012,000
Jul 26, 20240.06500.06500.06000.06000.0600108,000
Jul 25, 20240.06500.06500.06500.06500.0650-
Jul 24, 20240.06500.06500.06500.06500.0650-
Jul 23, 20240.06500.06500.06500.06500.0650-
Jul 22, 20240.06500.06500.06500.06500.065015,000
Jul 19, 20240.06500.06500.06500.06500.065014,500
Jul 18, 20240.06500.06500.06500.06500.065019,000
Jul 17, 20240.06500.06500.06500.06500.065032,150
Jul 16, 20240.06500.06500.06500.06500.065012,000
Jul 15, 20240.06500.06500.06500.06500.0650-
Jul 12, 20240.06500.06500.06500.06500.0650-
Jul 11, 20240.06500.06500.06500.06500.0650-
Jul 10, 20240.06500.06500.06500.06500.06503,000
Jul 09, 20240.06500.06500.06500.06500.06505,000
Jul 08, 20240.06500.06500.06500.06500.0650-
Jul 05, 20240.06500.06500.06500.06500.0650-
Jul 04, 20240.06500.06500.06500.06500.0650-
Jul 03, 20240.06500.06500.06500.06500.0650-
Jul 02, 20240.06500.06500.06500.06500.0650-
Jun 28, 20240.06000.06500.06000.06500.06503,000
Jun 27, 20240.06000.06000.06000.06000.060020,000
Jun 26, 20240.07000.07000.07000.07000.07002,000
Jun 25, 20240.06000.06000.06000.06000.0600-
Jun 24, 20240.06000.06000.06000.06000.0600-
Jun 21, 20240.06000.06000.06000.06000.0600-
Jun 20, 20240.06000.06000.06000.06000.0600-
Jun 19, 20240.06000.06000.06000.06000.06004,000
Jun 18, 20240.07500.07500.07500.07500.07507,000
Jun 17, 20240.06500.07500.06500.07500.0750132,000
Jun 14, 20240.06500.06500.06500.06500.0650-
Jun 13, 20240.06000.06500.06000.06500.065034,000
Jun 12, 20240.07000.07000.07000.07000.07003,000
Jun 11, 20240.07500.07500.07500.07500.0750-
Jun 10, 20240.07500.07500.07500.07500.0750-
Jun 07, 20240.07500.07500.07500.07500.0750-
Jun 06, 20240.07500.07500.07500.07500.0750-
Jun 05, 20240.07500.07500.07500.07500.0750-
Jun 04, 20240.07500.07500.07500.07500.0750-
Jun 03, 20240.06500.07500.06500.07500.075032,000
May 31, 20240.07000.07000.07000.07000.070010,000
May 30, 20240.07500.07500.07500.07500.07505,000
May 29, 20240.08000.08000.08000.08000.0800-
May 28, 20240.08000.08000.08000.08000.080010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...