Southern Empire Resources Corp. (SMP.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.0250

+0.0050

(+25.00%)

As of 10:05AM EST. Market open.

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	70,000
Nov 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	380,000
Nov 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	419,364
Nov 21, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	449,000
Nov 20, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	239,250
Nov 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	75,000
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,000
Nov 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Nov 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	36,750
Nov 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Nov 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	110,000
Oct 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	41,000
Oct 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
Oct 23, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	28,000
Oct 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
Oct 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Oct 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	116,000
Oct 15, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	86,050
Oct 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Oct 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Sep 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Sep 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	28,000
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Sep 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	35,000
Sep 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	37,000
Sep 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	26,000
Sep 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	39,000
Sep 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 13, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	139,807
Sep 12, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	115,273
Sep 11, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	164,000
Sep 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	22,500
Sep 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	60,000
Sep 06, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Sep 05, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Sep 04, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Sep 03, 2024	0.0550	0.0800	0.0550	0.0800	0.0800	195,288
Aug 30, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Aug 29, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Aug 28, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Aug 27, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	40,000
Aug 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	12,000
Aug 23, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	4,000
Aug 22, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Aug 21, 2024	0.0750	0.0900	0.0750	0.0900	0.0900	34,000
Aug 20, 2024	0.0700	0.0750	0.0700	0.0750	0.0750	37,040
Aug 19, 2024	0.0550	0.0650	0.0550	0.0650	0.0650	97,523
Aug 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Aug 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Aug 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 02, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	15,500
Aug 01, 2024	0.0600	0.0650	0.0550	0.0550	0.0550	92,500
Jul 31, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	3,000
Jul 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	12,000
Jul 26, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	108,000
Jul 25, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 24, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 23, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	15,000
Jul 19, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	14,500
Jul 18, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	19,000
Jul 17, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	32,150
Jul 16, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	12,000
Jul 15, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 12, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 11, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 10, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	3,000
Jul 09, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	5,000
Jul 08, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,993.61-28.02(-0.47%)

Dow 3044,831.34-28.97(-0.06%)

Nasdaq18,974.47-201.11(-1.05%)

Russell 20002,431.27+6.96(+0.29%)

Crude Oil68.84+0.07(+0.10%)

Gold2,668.80+22.50(+0.85%)

Southern Empire Resources Corp. (SMP.V)

S&P 500
5,993.61
-28.02(-0.47%)

Dow 30
44,831.34
-28.97(-0.06%)

Nasdaq
18,974.47
-201.11(-1.05%)

Russell 2000
2,431.27
+6.96(+0.29%)

Crude Oil
68.84
+0.07(+0.10%)

Gold
2,668.80
+22.50(+0.85%)