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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.6	0.61	0.61	0.61	0.58	68,900
September 09, 2025	0.58	0.58	0.58	0.58	0.57	126,000
September 08, 2025	0.59	0.58	0.58	0.59	0.58	33,323
September 05, 2025	0.59	0.58	0.58	0.59	0.58	62,925
September 04, 2025	0.58	0.61	0.61	0.61	0.57	89,600
September 03, 2025	0.57	0.58	0.58	0.58	0.55	203,200
September 02, 2025	0.59	0.57	0.57	0.59	0.56	215,900
August 29, 2025	0.6	0.57	0.57	0.6	0.57	147,100
August 28, 2025	0.59	0.58	0.58	0.61	0.57	123,324
August 27, 2025	0.57	0.58	0.58	0.58	0.55	141,400
August 26, 2025	0.6	0.58	0.58	0.6	0.58	26,000
August 25, 2025	0.62	0.59	0.59	0.62	0.56	399,641
August 22, 2025	0.6	0.61	0.61	0.62	0.6	61,815
August 21, 2025	0.64	0.62	0.62	0.64	0.6	89,931
August 20, 2025	0.57	0.66	0.66	0.66	0.56	373,303
August 19, 2025	0.58	0.57	0.57	0.59	0.57	130,635
August 18, 2025	0.62	0.58	0.58	0.62	0.58	124,224
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

Sintana Energy Inc. (SEI.V) TSXV