Squatex Energy and Resources Inc. (CSE:SQX)
Canada
· Delayed Price · Currency is CAD 0.0300
+0.0050 (20.00%)
Mar 28, 2025, 9:30 AM EST
CSE:SQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 3,000 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 7,739 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 26,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 3,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 23,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 8,000 |
| Mar 19, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | - | -14.29% | 78,571 |
| Mar 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 20,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 34,664 |
| Mar 14, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | - | 40.00% | 66,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 8,000 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 25.00% | 89,000 |
| Mar 10, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 93,000 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 18,000 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 60,000 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 14,000 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 132,000 |
| Mar 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 22,000 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 33,000 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 9,000 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 45,000 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 55,668 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 56,500 |
| Feb 21, 2025 | 0.02 | 0.05 | 0.02 | 0.03 | - | 100.00% | 845,417 |
| Feb 20, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | 200.00% | 73,000 |
| Feb 19, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | -50.00% | 34,000 |
| Feb 18, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 210,749 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 20,000 |
| Feb 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 45,000 |
| Feb 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 109,000 |
| Feb 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 15,000 |
| Feb 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 63,000 |
| Feb 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -33.33% | 16,500 |
| Feb 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 20,000 |
| Feb 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 313,000 |
| Feb 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,000 |
| Feb 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 200,000 |
| Jan 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jan 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jan 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jan 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jan 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 4,000 |
| Jan 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 6,000 |
| Jan 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 23,000 |
| Jan 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jan 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jan 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 26,299 |
| Jan 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |