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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.57	0.56	0.56	0.58	0.55	273,102
December 03, 2025	0.6	0.59	0.59	0.61	0.57	414,000
December 02, 2025	0.54	0.6	0.6	0.6	0.53	459,936
December 01, 2025	0.52	0.53	0.53	0.53	0.52	150,024
November 28, 2025	0.5	0.52	0.52	0.53	0.5	331,500
November 27, 2025	0.5	0.52	0.52	0.52	0.5	329,002
November 26, 2025	0.51	0.51	0.51	0.52	0.5	78,700
November 25, 2025	0.5	0.5	0.5	0.51	0.5	382,300
November 24, 2025	0.52	0.5	0.5	0.52	0.5	694,623
November 21, 2025	0.53	0.5	0.5	0.55	0.5	230,000
November 20, 2025	0.5	0.53	0.53	0.53	0.5	151,246
November 19, 2025	0.49	0.5	0.5	0.51	0.49	387,503
November 18, 2025	0.52	0.48	0.48	0.52	0.48	165,042
November 17, 2025	0.5	0.5	0.5	0.52	0.5	110,518
November 14, 2025	0.53	0.5	0.5	0.53	0.5	290,905
November 13, 2025	0.51	0.51	0.51	0.51	0.5	45,011
November 12, 2025	0.53	0.51	0.51	0.54	0.51	273,045
November 11, 2025	0.52	0.52	0.52	0.55	0.52	214,923
November 10, 2025	0.52	0.51	0.51	0.52	0.51	50,900
November 07, 2025	0.51	0.51	0.51	0.52	0.5	129,400
November 06, 2025	0.52	0.51	0.51	0.53	0.5	212,800
November 05, 2025	0.52	0.53	0.53	0.53	0.52	35,749
November 04, 2025	0.52	0.52	0.52	0.53	0.51	122,507
November 03, 2025	0.54	0.52	0.52	0.56	0.52	296,027
October 31, 2025	0.57	0.56	0.56	0.6	0.56	276,202
October 30, 2025	0.54	0.56	0.56	0.56	0.54	323,400
October 29, 2025	0.56	0.54	0.54	0.56	0.54	129,619
October 28, 2025	0.54	0.56	0.56	0.56	0.54	145,309
October 27, 2025	0.54	0.55	0.55	0.57	0.54	271,000
October 24, 2025	0.55	0.54	0.54	0.55	0.54	53,900
October 23, 2025	0.55	0.56	0.56	0.57	0.55	179,500
October 22, 2025	0.54	0.54	0.54	0.55	0.53	146,611
October 21, 2025	0.54	0.54	0.54	0.55	0.5	194,324
October 20, 2025	0.5	0.54	0.54	0.54	0.5	235,700
October 17, 2025	0.52	0.49	0.49	0.52	0.48	309,217
October 16, 2025	0.53	0.51	0.51	0.53	0.5	438,724
October 15, 2025	0.54	0.53	0.53	0.54	0.52	401,806
October 14, 2025	0.53	0.55	0.55	0.55	0.53	335,200
October 10, 2025	0.54	0.56	0.56	0.57	0.53	444,600
October 09, 2025	0.59	0.54	0.54	0.61	0.54	2.23M
October 08, 2025	0.67	0.66	0.66	0.67	0.65	78,130
October 07, 2025	0.65	0.65	0.65	0.65	0.64	157,500
October 06, 2025	0.65	0.67	0.67	0.68	0.64	192,014
October 03, 2025	0.62	0.65	0.65	0.67	0.62	363,600
October 02, 2025	0.6	0.63	0.63	0.63	0.6	309,712
October 01, 2025	0.6	0.61	0.61	0.62	0.6	168,238
September 30, 2025	0.61	0.6	0.6	0.61	0.58	377,000
September 29, 2025	0.6	0.6	0.6	0.61	0.59	335,600
September 26, 2025	0.63	0.61	0.61	0.63	0.6	197,240
September 25, 2025	0.64	0.63	0.63	0.64	0.6	309,900
September 24, 2025	0.63	0.64	0.64	0.65	0.61	137,680
September 23, 2025	0.65	0.63	0.63	0.65	0.63	60,199
September 22, 2025	0.7	0.64	0.64	0.7	0.63	59,035
September 19, 2025	0.63	0.66	0.66	0.68	0.63	107,423
September 18, 2025	0.67	0.63	0.63	0.68	0.63	115,840
September 17, 2025	0.63	0.68	0.68	0.71	0.63	220,021
September 16, 2025	0.68	0.68	0.68	0.68	0.65	70,800
September 15, 2025	0.69	0.68	0.68	0.7	0.66	109,500
September 12, 2025	0.64	0.71	0.71	0.73	0.63	371,135
September 11, 2025	0.61	0.66	0.66	0.67	0.6	259,305

Sintana Energy Inc. (SEI.V) TSXV