Spetz Inc. (CSE:SPTZ)
Canada · Delayed Price · Currency is CAD 0.5300
-0.1500 (-22.06%)
Jul 18, 2025, 4:00 PM EDT
Spetz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | - | -2.15% | 20,000 |
| May 28, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | - | -1.06% | 29,070 |
| May 27, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | - | 2.17% | 30,000 |
| May 26, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | - | -3.16% | 18,500 |
| May 23, 2025 | 0.96 | 0.99 | 0.92 | 0.95 | - | -1.04% | 34,300 |
| May 22, 2025 | 0.90 | 1.00 | 0.90 | 0.96 | - | 5.49% | 166,580 |
| May 21, 2025 | 0.83 | 0.91 | 0.82 | 0.91 | - | 1.11% | 41,775 |
| May 20, 2025 | 0.95 | 0.95 | 0.81 | 0.90 | - | -8.16% | 87,833 |
| May 16, 2025 | 1.04 | 1.04 | 0.90 | 0.98 | - | -4.39% | 58,911 |
| May 15, 2025 | 0.99 | 1.10 | 0.99 | 1.03 | - | 2.50% | 109,477 |
| May 14, 2025 | 0.83 | 1.04 | 0.79 | 1.00 | - | 17.65% | 224,339 |
| May 13, 2025 | 0.70 | 0.85 | 0.70 | 0.85 | - | 44.07% | 237,352 |
| May 12, 2025 | 0.65 | 0.74 | 0.57 | 0.59 | - | -1.67% | 132,374 |
| May 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 4,000 |
| May 8, 2025 | 0.60 | 0.69 | 0.57 | 0.60 | - | -3.23% | 103,478 |