Squatex Energy and Resources Inc. (CSE:SQX)
 0.0250
 -0.0050 (-16.67%)
  Oct 27, 2025, 3:57 PM EDT
CSE:SQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 85,000 | 
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 3,000 | 
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 44,500 | 
| Oct 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 5,500 | 
| Oct 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,000 | 
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 | 
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 | 
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 42,338 | 
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 25,000 | 
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,000 | 
| Oct 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 176,667 | 
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52,250 | 
| Oct 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 31,500 | 
| Oct 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 155,000 | 
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 | 
| Oct 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 61,759 | 
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 200,000 | 
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 4,000 | 
| Sep 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 65,505 | 
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 43,000 | 
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 28,000 | 
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 31,000 | 
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 43,400 | 
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 142,000 | 
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 | 
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 | 
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 38,500 | 
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,000 | 
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,000 | 
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 57,000 | 
| Sep 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 41,527 | 
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 75,000 | 
| Sep 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 257,000 | 
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 23,000 | 
| Sep 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 138,000 | 
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 40,650 | 
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 | 
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 215,999 | 
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 17,001 | 
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 419,000 | 
| Aug 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -22.22% | 115,000 | 
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28.57% | 5,000 | 
| Aug 19, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 5,000 | 
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,714 | 
| Aug 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 16.67% | 74,000 |