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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sintana Energy Inc. (SEI.V) TSXV