Spetz Inc. (CSE:SPTZ)
Canada
· Delayed Price · Currency is CAD 0.5900
+0.0300 (5.36%)
Apr 23, 2025, 9:30 AM EDT
Spetz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -3.39% | - |
| Apr 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Apr 23, 2025 | 0.56 | 0.61 | 0.56 | 0.59 | - | 5.36% | 25,000 |
| Apr 22, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | - | -11.11% | 2,000 |
| Apr 21, 2025 | 0.58 | 0.63 | 0.58 | 0.63 | - | 6.78% | 23,500 |
| Apr 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 9.26% | 1,025 |
| Apr 16, 2025 | 0.63 | 0.63 | 0.54 | 0.54 | - | -10.00% | 3,500 |
| Apr 15, 2025 | 0.51 | 0.60 | 0.51 | 0.60 | - | 13.21% | 39,005 |
| Apr 14, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | - | - | 10,319 |
| Apr 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| Apr 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| Apr 9, 2025 | 0.51 | 0.53 | 0.45 | 0.53 | - | 6.00% | 46,056 |
| Apr 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 7, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | - | 11.11% | 16,561 |
| Apr 4, 2025 | 0.51 | 0.51 | 0.42 | 0.45 | - | -21.05% | 121,519 |
| Apr 3, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | - | -5.00% | 21,724 |
| Apr 2, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | - | 7.14% | 15,940 |
| Apr 1, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | - | - | 3,074 |
| Mar 31, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | - | - | 22,300 |
| Mar 28, 2025 | 0.61 | 0.61 | 0.56 | 0.56 | - | -5.08% | 13,000 |
| Mar 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -3.28% | 2,004 |
| Mar 26, 2025 | 0.69 | 0.69 | 0.57 | 0.61 | - | -6.15% | 19,271 |
| Mar 25, 2025 | 0.55 | 0.75 | 0.55 | 0.65 | - | 18.18% | 58,224 |
| Mar 24, 2025 | 0.46 | 0.55 | 0.35 | 0.55 | - | 19.57% | 789,742 |
| Mar 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 1,000 |
| Mar 20, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 1.10% | 55,292 |
| Mar 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Mar 18, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | 13.75% | 9,350 |
| Mar 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Mar 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Mar 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Mar 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Mar 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Mar 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -2.44% | 1,750 |
| Mar 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -8.89% | 503 |
| Mar 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 10,399 |
| Mar 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 3,120 |
| Mar 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 1,071 |
| Feb 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Feb 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3.45% | 1,858 |
| Feb 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Feb 25, 2025 | 0.58 | 0.58 | 0.44 | 0.44 | - | -3.33% | 2,511 |
| Feb 24, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | - | -10.00% | 2,835 |
| Feb 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 2,000 |
| Feb 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Feb 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Feb 18, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | - | 2,568 |
| Feb 14, 2025 | 0.55 | 0.55 | 0.50 | 0.50 | - | -18.03% | 18,129 |
| Feb 13, 2025 | 0.50 | 0.61 | 0.50 | 0.61 | - | 1.67% | 33,332 |