SusGlobal Energy Corp. (SNRG)
OTCMKTS · Delayed Price · Currency is USD
0.0477
+0.0225 (89.29%)
Oct 28, 2025, 3:40 PM EDT
SusGlobal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | - | 88.10% | 307,000 |
| Oct 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.15% | 25,560 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 41,500 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.30% | 7,000 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.00% | 54,500 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.74% | 31,000 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.56% | 84,550 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.68% | 8,200 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -21.90% | 421,934 |
| Oct 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.68% | 220,175 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 41.48% | 2,500 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.57% | 10,002 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -21.70% | 14,285 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 38.39% | 34,400 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.95% | 11,840 |
| Oct 7, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 10.75% | 66,721 |
| Oct 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 35.17% | 7,900 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.84% | 221,174 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.57% | 64,025 |
| Oct 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -15.64% | 63,550 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.20% | 4,415 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.48% | 38,036 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.26% | 5,000 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.58% | 40,000 |
| Sep 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -2.95% | 5,362 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 12,700 |
| Sep 22, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 47.83% | 331,044 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.30% | 32,285 |
| Sep 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.22% | 114,644 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -15.60% | 10,000 |
| Sep 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.83% | 20,000 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.36% | 25,350 |
| Sep 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 8.12% | 77,201 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.33% | 9,705 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.88% | 1,000 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 8, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 11.84% | 12,905 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -37.50% | 29,814 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | -0.33% | 6,000 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 2, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 11,000 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 61.38% | 3,000 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.42% | 20,200 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.70% | 28,000 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -11.16% | 17,950 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.01% | 24,050 |
| Aug 22, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | -1.35% | 20,468 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.19% | 15,144 |
| Aug 20, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | -7.80% | 68,700 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |