Sweet Earth Holdings Corporation (CSE:SE)
Canada · Delayed Price · Currency is CAD 0.5100
-0.0100 (-1.92%)
Jun 18, 2025, 9:29 AM EDT
Sweet Earth Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jun 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 2,100 |
| Jun 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,350 |
| Jun 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jun 3, 2025 | 0.60 | 0.60 | 0.52 | 0.52 | 0.52 | -0.95% | 6,000 |
| Jun 2, 2025 | 0.74 | 0.74 | 0.53 | 0.53 | 0.53 | 2.94% | 9,000 |
| May 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| May 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| May 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| May 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -15.00% | 500 |
| May 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 17.65% | 5,000 |
| May 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| May 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| May 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| May 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 13.33% | 10,505 |
| May 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| May 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| May 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| May 13, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -10.00% | 26,500 |
| May 12, 2025 | 0.51 | 0.51 | 0.47 | 0.50 | 0.50 | -7.41% | 40,200 |
| May 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| May 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| May 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| May 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| May 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -26.03% | 3,000 |
| May 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 15.87% | 500 |