Spetz Inc. (CSE:SPTZ)
Canada · Delayed Price · Currency is CAD 0.6700
-0.0100 (-1.47%)
Aug 11, 2025, 9:30 AM EDT
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 0.68 | 0.70 | 0.66 | 0.68 | - | - | 159,100 |
| Aug 8, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | - | 1.49% | 196,079 |
| Aug 7, 2025 | 0.68 | 0.72 | 0.64 | 0.67 | - | 11.67% | 186,079 |
| Aug 6, 2025 | 0.53 | 0.67 | 0.53 | 0.60 | - | 17.65% | 167,755 |
| Aug 5, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | - | -5.56% | 41,910 |
| Aug 1, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | - | -5.26% | 30,500 |
| Jul 31, 2025 | 0.59 | 0.65 | 0.56 | 0.57 | - | 1.79% | 81,324 |
| Jul 30, 2025 | 0.50 | 0.58 | 0.50 | 0.56 | - | 12.00% | 138,541 |
| Jul 29, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | - | -3.85% | 385,050 |
| Jul 28, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | - | -5.45% | 36,191 |
| Jul 25, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | - | 5.77% | 13,111 |
| Jul 24, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | - | -3.70% | 40,908 |
| Jul 23, 2025 | 0.55 | 0.55 | 0.51 | 0.54 | - | - | 72,270 |
| Jul 22, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | - | -1.82% | 166,768 |
| Jul 21, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | - | 3.77% | 140,600 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.51 | 0.53 | - | -22.06% | 181,788 |
| Jul 17, 2025 | 0.69 | 0.70 | 0.64 | 0.68 | - | -1.45% | 21,647 |
| Jul 16, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | - | 6.15% | 20,477 |
| Jul 15, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | - | - | 24,682 |
| Jul 14, 2025 | 0.63 | 0.68 | 0.63 | 0.65 | - | 14.04% | 51,909 |
| Jul 11, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | - | -6.56% | 19,780 |
| Jul 10, 2025 | 0.54 | 0.62 | 0.54 | 0.61 | - | 15.09% | 27,540 |
| Jul 9, 2025 | 0.60 | 0.60 | 0.53 | 0.53 | - | -11.67% | 93,372 |
| Jul 8, 2025 | 0.70 | 0.70 | 0.58 | 0.60 | - | -14.29% | 108,974 |
| Jul 7, 2025 | 0.75 | 0.75 | 0.68 | 0.70 | - | -9.09% | 54,561 |
| Jul 4, 2025 | 0.79 | 0.79 | 0.76 | 0.77 | - | -1.28% | 23,539 |
| Jul 3, 2025 | 0.77 | 0.78 | 0.74 | 0.78 | - | 2.63% | 23,500 |
| Jul 2, 2025 | 0.75 | 0.78 | 0.75 | 0.76 | - | 5.56% | 48,929 |
| Jun 30, 2025 | 0.78 | 0.78 | 0.72 | 0.72 | - | -7.69% | 54,756 |
| Jun 27, 2025 | 0.89 | 0.89 | 0.77 | 0.78 | - | -12.36% | 47,494 |
| Jun 26, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | - | -3.26% | 16,510 |
| Jun 25, 2025 | 0.95 | 0.98 | 0.92 | 0.92 | - | - | 61,460 |
| Jun 24, 2025 | 0.98 | 0.98 | 0.91 | 0.92 | - | -6.12% | 33,692 |
| Jun 23, 2025 | 1.05 | 1.06 | 0.95 | 0.98 | - | -7.55% | 68,377 |
| Jun 20, 2025 | 1.01 | 1.07 | 0.99 | 1.06 | - | 6.00% | 131,426 |
| Jun 19, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | - | 3.09% | 18,169 |
| Jun 18, 2025 | 0.93 | 1.00 | 0.90 | 0.97 | - | 6.59% | 137,670 |
| Jun 17, 2025 | 0.93 | 0.93 | 0.85 | 0.91 | - | -4.21% | 59,785 |
| Jun 16, 2025 | 0.98 | 1.00 | 0.92 | 0.95 | - | -2.06% | 39,250 |
| Jun 13, 2025 | 1.02 | 1.02 | 0.95 | 0.97 | - | -6.73% | 83,130 |
| Jun 12, 2025 | 1.04 | 1.08 | 0.98 | 1.04 | - | - | 105,940 |
| Jun 11, 2025 | 1.03 | 1.09 | 1.03 | 1.04 | - | 1.96% | 63,018 |
| Jun 10, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | - | -6.42% | 54,307 |
| Jun 9, 2025 | 1.17 | 1.17 | 1.05 | 1.09 | - | -6.84% | 107,942 |
| Jun 6, 2025 | 0.97 | 1.17 | 0.95 | 1.17 | - | 21.87% | 276,912 |
| Jun 5, 2025 | 0.83 | 1.03 | 0.83 | 0.96 | - | 18.52% | 198,987 |
| Jun 4, 2025 | 0.81 | 0.83 | 0.79 | 0.81 | - | -6.90% | 14,600 |
| Jun 3, 2025 | 0.81 | 0.87 | 0.81 | 0.87 | - | 3.57% | 47,731 |
| Jun 2, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | - | -6.67% | 2,000 |
| May 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -1.10% | 2,200 |