SusGlobal Energy Corp. (SNRG)
OTCMKTS
· Delayed Price · Currency is USD
0.0750
+0.0050 (7.14%)
Jul 7, 2025, 4:00 PM EDT
SusGlobal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.35% | 38,247 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.00% | 58,250 |
| Jun 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 22.55% | 3,178 |
| Jun 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.77% | 41,000 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,082 |
| Jun 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 34.68% | 11,100 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,450 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.20% | 2,784 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.48% | 101,166 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.91% | 50,412 |
| Jun 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -31.33% | 3,845 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 31.69% | 4,001 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 3,000 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.09% | 20,780 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 29.00% | 40,400 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.47% | 75,848 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.86% | 1,600 |
| May 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.87% | 101,049 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.33% | 38,000 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.41% | 38,750 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.90% | 61,600 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 7,825 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.40% | 81,000 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.92% | 222,800 |
| May 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.63% | 98,799 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.93% | 14,353 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.80% | 51,480 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.32% | 16,500 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.25% | 20,000 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 17.37% | 225,700 |
| Apr 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -11.42% | 149,155 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.54% | 250 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 43,200 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |