Southern Empire Resources Corp. - SMP.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	0.05	0.05	0.05	0.05	0.05	1,000
October 22, 2025	0.06	0.04	0.04	0.06	0.04	307,000
October 21, 2025	0.05	0.06	0.06	0.06	0.05	185,000
October 20, 2025	0.05	0.05	0.05	0.05	0.05	0
October 17, 2025	0.04	0.05	0.05	0.05	0.04	24,000
October 16, 2025	0.04	0.04	0.04	0.04	0.04	0
October 15, 2025	0.05	0.04	0.04	0.05	0.04	579,003
October 14, 2025	0.06	0.06	0.06	0.06	0.06	115,101
October 10, 2025	0.07	0.07	0.07	0.07	0.07	0
October 09, 2025	0.07	0.07	0.07	0.07	0.07	10,000
October 08, 2025	0.07	0.07	0.07	0.07	0.07	0
October 07, 2025	0.07	0.07	0.07	0.07	0.07	39,000
October 06, 2025	0.07	0.07	0.07	0.07	0.07	15,160
October 03, 2025	0.07	0.07	0.07	0.09	0.07	213,280
October 02, 2025	0.07	0.07	0.07	0.07	0.07	16,900
October 01, 2025	0.07	0.09	0.09	0.09	0.07	57,000
September 29, 2025	0.07	0.07	0.07	0.07	0.07	373,000
September 26, 2025	0.05	0.05	0.05	0.05	0.05	16,600
September 25, 2025	0.05	0.05	0.05	0.05	0.05	11,000
September 24, 2025	0.05	0.05	0.05	0.05	0.05	0
September 23, 2025	0.05	0.05	0.05	0.05	0.05	0
September 22, 2025	0.05	0.05	0.05	0.05	0.05	5,000
September 19, 2025	0.05	0.05	0.05	0.05	0.05	0
September 18, 2025	0.05	0.05	0.05	0.05	0.05	26,000
September 15, 2025	0.04	0.04	0.04	0.04	0.04	2,000
September 12, 2025	0.04	0.04	0.04	0.04	0.04	57,000
September 11, 2025	0.04	0.05	0.05	0.05	0.04	65,500
September 10, 2025	0.03	0.03	0.03	0.03	0.03	0
September 09, 2025	0.03	0.03	0.03	0.03	0.03	0
September 08, 2025	0.03	0.03	0.03	0.03	0.03	93,350
September 05, 2025	0.04	0.04	0.04	0.04	0.04	57,000
September 04, 2025	0.03	0.03	0.03	0.03	0.03	0
September 03, 2025	0.03	0.03	0.03	0.03	0.03	0
September 02, 2025	0.04	0.03	0.03	0.04	0.03	32,072
August 29, 2025	0.04	0.04	0.04	0.04	0.04	0
August 28, 2025	0.03	0.04	0.04	0.04	0.03	6,000
August 27, 2025	0.04	0.04	0.04	0.04	0.04	2,000
August 26, 2025	0.04	0.04	0.04	0.04	0.04	7,000
August 25, 2025	0.03	0.03	0.03	0.03	0.03	0
August 22, 2025	0.03	0.03	0.03	0.03	0.03	0
August 21, 2025	0.03	0.03	0.03	0.03	0.03	19,000
August 20, 2025	0.03	0.03	0.03	0.03	0.03	0
August 19, 2025	0.03	0.03	0.03	0.03	0.03	10,000
August 18, 2025	0.04	0.03	0.03	0.04	0.03	50,000
August 15, 2025	0.04	0.04	0.04	0.04	0.04	52,300
August 14, 2025	0.04	0.04	0.04	0.04	0.04	60,533
August 13, 2025	0.05	0.05	0.05	0.05	0.05	0
August 12, 2025	0.04	0.05	0.05	0.05	0.04	37,500
August 11, 2025	0.03	0.03	0.03	0.03	0.03	54,000
August 08, 2025	0.03	0.03	0.03	0.03	0.03	1,000
August 07, 2025	0.03	0.03	0.03	0.03	0.03	0
August 06, 2025	0.03	0.03	0.03	0.03	0.03	0
August 05, 2025	0.03	0.03	0.03	0.03	0.03	1,000
August 01, 2025	0.03	0.03	0.03	0.03	0.03	50,000
July 31, 2025	0.03	0.03	0.03	0.03	0.03	0
July 30, 2025	0.03	0.03	0.03	0.03	0.03	0
July 29, 2025	0.03	0.03	0.03	0.03	0.03	0
July 28, 2025	0.03	0.03	0.03	0.03	0.03	0
July 25, 2025	0.03	0.03	0.03	0.03	0.03	0
July 24, 2025	0.02	0.03	0.03	0.03	0.02	152,600

Southern Empire Resources Corp. (SMP.V) TSXV