Sweet Earth Holdings Corporation (CSE:SE)
Canada
· Delayed Price · Currency is CAD 0.500
+0.005 (1.01%)
Feb 18, 2025, 4:00 PM EST
Sweet Earth Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Feb 20, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -4.00% | 4,993 |
| Feb 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Feb 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.01% | 1,000 |
| Feb 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Feb 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -17.50% | 3,165 |
| Feb 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| Feb 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 17.65% | 14,004 |
| Feb 10, 2025 | 0.27 | 0.58 | 0.27 | 0.51 | - | 126.67% | 74,455 |
| Feb 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Feb 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Feb 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Feb 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Feb 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Jan 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.65% | 6,000 |
| Jan 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jan 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 7.50% | 2,500 |
| Jan 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jan 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jan 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 600 |
| Jan 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15.15% | 2,080 |
| Jan 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jan 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -36.54% | 7,000 |
| Jan 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jan 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jan 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jan 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jan 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Jan 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -28.77% | 1,500 |
| Jan 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jan 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jan 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jan 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -1.35% | 3,501 |
| Jan 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jan 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -7.50% | 4,500 |
| Jan 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Dec 31, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Dec 30, 2024 | 0.36 | 0.40 | 0.36 | 0.40 | - | -19.19% | 63,926 |
| Dec 27, 2024 | 0.15 | 0.50 | 0.15 | 0.50 | - | 230.00% | 16,550 |
| Dec 24, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Dec 23, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | -21.05% | 2,006 |
| Dec 20, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Dec 19, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Dec 18, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Dec 17, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Dec 16, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | 26.67% | 1,100 |
| Dec 13, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Dec 12, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | -21.05% | 1,000 |
| Dec 11, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | 26.67% | 1,000 |
| Dec 10, 2024 | 0.20 | 0.20 | 0.15 | 0.15 | - | -25.00% | 95,873 |
| Dec 9, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Dec 6, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 400 |
| Dec 5, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Dec 4, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 3,165 |
| Dec 3, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 632 |
| Dec 2, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Nov 29, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 500 |
| Nov 28, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Nov 27, 2024 | 0.15 | 0.20 | 0.15 | 0.20 | - | 33.33% | 42,927 |
| Nov 26, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Nov 25, 2024 | 0.20 | 0.20 | 0.15 | 0.15 | - | -40.00% | 93,362 |
| Nov 22, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Nov 21, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Nov 20, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Nov 19, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Nov 18, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Nov 15, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Nov 14, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 384 |
| Nov 13, 2024 | 0.20 | 0.25 | 0.20 | 0.25 | - | 66.67% | 500 |
| Nov 12, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 250 |
| Nov 11, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Nov 8, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Nov 7, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Nov 6, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Nov 5, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Nov 4, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Nov 1, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,000 |
| Oct 31, 2024 | 0.25 | 0.25 | 0.15 | 0.15 | - | -40.00% | 1,994 |
| Oct 30, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 100 |
| Oct 29, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Oct 28, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Oct 25, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Oct 24, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Oct 23, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Oct 22, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Oct 21, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Oct 18, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 700 |
| Oct 17, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 4,587 |
| Oct 16, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Oct 15, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Oct 11, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 500 |
| Oct 10, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Oct 9, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Oct 8, 2024 | 0.20 | 0.25 | 0.20 | 0.25 | - | 25.00% | 4,100 |
| Oct 7, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Oct 4, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | 33.33% | 1,300 |
| Oct 3, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Oct 2, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Oct 1, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | -25.00% | 1,000 |
| Sep 30, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | 33.33% | 7,100 |