Sintana Energy Inc. - SEI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.63	0.61	0.61	0.63	0.6	46,200
August 14, 2025	0.63	0.6	0.6	0.63	0.6	140,700
August 13, 2025	0.61	0.61	0.61	0.64	0.6	93,936
August 12, 2025	0.61	0.6	0.6	0.61	0.58	88,304
August 11, 2025	0.62	0.6	0.6	0.62	0.6	117,900
August 08, 2025	0.62	0.62	0.62	0.64	0.62	118,924
August 07, 2025	0.62	0.63	0.63	0.63	0.62	165,600
August 06, 2025	0.63	0.63	0.63	0.64	0.62	37,222
August 05, 2025	0.63	0.65	0.65	0.65	0.61	203,110
August 01, 2025	0.67	0.67	0.67	0.67	0.67	1,011
July 31, 2025	0.63	0.67	0.67	0.67	0.61	42,500
July 30, 2025	0.63	0.62	0.62	0.65	0.62	57,606
July 29, 2025	0.66	0.65	0.65	0.66	0.65	25,601
July 28, 2025	0.68	0.65	0.65	0.68	0.64	250,100
July 25, 2025	0.69	0.69	0.69	0.69	0.67	63,829
July 24, 2025	0.66	0.68	0.68	0.69	0.65	153,200
July 23, 2025	0.65	0.65	0.65	0.66	0.63	102,600
July 22, 2025	0.61	0.63	0.63	0.64	0.61	114,847
July 21, 2025	0.62	0.62	0.62	0.62	0.61	226,645
July 18, 2025	0.63	0.63	0.63	0.63	0.61	223,640
July 17, 2025	0.58	0.61	0.61	0.61	0.58	234,300
July 16, 2025	0.6	0.58	0.58	0.61	0.58	401,005
July 15, 2025	0.63	0.61	0.61	0.63	0.61	95,648
July 14, 2025	0.64	0.63	0.63	0.64	0.63	106,400
July 11, 2025	0.62	0.64	0.64	0.64	0.62	31,500
July 10, 2025	0.61	0.63	0.63	0.65	0.6	414,941
July 09, 2025	0.63	0.6	0.6	0.63	0.6	227,600
July 08, 2025	0.65	0.64	0.64	0.67	0.64	328,804
July 07, 2025	0.69	0.66	0.66	0.69	0.65	264,921
July 04, 2025	0.69	0.71	0.71	0.72	0.69	153,600
July 03, 2025	0.68	0.69	0.69	0.7	0.68	87,400
July 02, 2025	0.7	0.71	0.71	0.72	0.7	305,300
June 30, 2025	0.73	0.7	0.7	0.73	0.68	117,536
June 27, 2025	0.73	0.71	0.71	0.75	0.71	172,300
June 26, 2025	0.74	0.73	0.73	0.76	0.73	186,225
June 25, 2025	0.7	0.74	0.74	0.74	0.69	345,033
June 24, 2025	0.69	0.7	0.7	0.71	0.69	163,800
June 23, 2025	0.7	0.71	0.71	0.71	0.69	85,125
June 20, 2025	0.71	0.68	0.68	0.71	0.68	131,248
June 19, 2025	0.72	0.7	0.7	0.72	0.69	166,600
June 18, 2025	0.73	0.72	0.72	0.74	0.72	42,400
June 17, 2025	0.72	0.73	0.73	0.74	0.72	166,627
June 16, 2025	0.72	0.7	0.7	0.72	0.7	258,200
June 13, 2025	0.74	0.71	0.71	0.74	0.7	473,900
June 12, 2025	0.74	0.71	0.71	0.74	0.71	353,430
June 11, 2025	0.72	0.74	0.74	0.74	0.69	291,439
June 10, 2025	0.72	0.7	0.7	0.73	0.68	712,000
June 09, 2025	0.67	0.69	0.69	0.74	0.65	1.06M
June 06, 2025	0.55	0.64	0.64	0.73	0.54	1.81M
June 05, 2025	0.52	0.51	0.51	0.53	0.5	348,300
June 04, 2025	0.54	0.53	0.53	0.54	0.52	157,840
June 03, 2025	0.52	0.53	0.53	0.53	0.52	78,032
June 02, 2025	0.51	0.53	0.53	0.53	0.5	266,000
May 30, 2025	0.53	0.51	0.51	0.53	0.51	87,800
May 29, 2025	0.55	0.52	0.52	0.56	0.52	84,711
May 28, 2025	0.54	0.55	0.55	0.56	0.54	29,625
May 27, 2025	0.53	0.54	0.54	0.54	0.51	83,215
May 26, 2025	0.53	0.52	0.52	0.54	0.51	46,001
May 23, 2025	0.53	0.52	0.52	0.53	0.51	122,200
May 22, 2025	0.58	0.53	0.53	0.58	0.52	102,312

Sintana Energy Inc. (SEI.V) TSXV