SusGlobal Energy Corp. (SNRG)
OTCMKTS · Delayed Price · Currency is USD
0.0378
-0.0097 (-20.42%)
Aug 28, 2025, 9:24 PM EDT
SusGlobal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 15, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | -1.64% | 40,391 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,088 |
| Aug 13, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | - | 3,700 |
| Aug 12, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 10.91% | 7,845 |
| Aug 11, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 10.89% | 50,851 |
| Aug 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 24.00% | 6,546 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.49% | 5,137 |
| Aug 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 19.75% | 46,817 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.03% | 103,004 |
| Aug 4, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 14.51% | 4,156 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.22% | 83,456 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 2,850 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 250 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.81% | 2,950 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.34% | 1,000 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -13.69% | 55,000 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 11.23% | 259,627 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.88% | 500 |
| Jul 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -12.28% | 37,200 |
| Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.76% | 5,640 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | 820 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.81% | 4,300 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -9.37% | 20,698 |
| Jul 14, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 3.28% | 229,546 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.63% | 16,121 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.88% | 11,000 |
| Jul 9, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 0.38% | 92,000 |
| Jul 8, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.68% | 75,767 |
| Jul 7, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 7.30% | 143,767 |
| Jul 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 17.28% | 138,200 |
| Jul 2, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.96% | 138,982 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.91% | 38,102 |
| Jun 30, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 63.97% | 508,457 |
| Jun 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.18% | 65,600 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.07% | 52,500 |
| Jun 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.33% | 407,768 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 42,000 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 30.43% | 197,812 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.01% | 90,275 |