Squatex Energy and Resources Inc. (CSE:SQX)
Canada · Delayed Price · Currency is CAD 0.0350
-0.0100 (-22.22%)
May 1, 2026, 3:33 PM EST
CSE:SQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 45,333 |
| Apr 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Apr 24, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 17,500 |
| Apr 23, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.22% | 24,117 |
| Apr 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 5,000 |
| Apr 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,600 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 6,025 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 60,260 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 10,410 |
| Apr 15, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 16,103 |
| Apr 14, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 61,465 |
| Apr 13, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 32,754 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 62,700 |
| Apr 9, 2026 | 0.08 | 0.08 | 0.04 | 0.04 | 0.04 | -11.11% | 120,895 |
| Apr 8, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -35.71% | 169,500 |
| Apr 7, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 55.56% | 5,214 |
| Apr 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28.57% | 80,260 |
| Apr 2, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 11,191 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.00% | 62,319 |
| Mar 31, 2026 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 66.67% | 145,876 |
| Mar 30, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 50.00% | 265,610 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 220,000 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 3,300 |
| Mar 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 51,100 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 93,000 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 32,210 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,000 |
| Mar 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -28.57% | 89,975 |
| Mar 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 97,000 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 10,000 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 35,000 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 107,350 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,341 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,000 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,100 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 4,485 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 8,300 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 3,800 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 63,000 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 10,000 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 1,025 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,266 |
| Feb 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 19,000 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 21,086 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 75,000 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 48,500 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 37,000 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,000 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,306 |