SusGlobal Energy Corp. (SNRG)
OTCMKTS · Delayed Price · Currency is USD
0.0343
+0.0058 (20.45%)
Dec 29, 2025, 10:33 AM EST
SusGlobal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.17% | 76,075 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.87% | 12,000 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.43% | 8,756 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.75% | 15,200 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.67% | 22,200 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.06% | 500 |
| Dec 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -17.43% | 111,154 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 62.01% | 20,000 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.67% | 1,110 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 22,635 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.71% | 51,737 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.08% | 1,813 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.00% | 43,027 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.05% | 700 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.63% | 33,525 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -26.25% | 49,775 |
| Dec 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -4.75% | 930 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.30% | 100,000 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.57% | 50,500 |
| Nov 25, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 16.67% | 244,000 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 47,500 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 370 |
| Nov 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.63% | 8,500 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.41% | 400 |
| Nov 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.57% | 14,320 |
| Nov 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 118,100 |
| Nov 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -34.55% | 36,050 |
| Nov 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.25% | 11,096 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.86% | 4,000 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.50% | 32,226 |
| Nov 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.33% | 156,000 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.66% | 198,201 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.10% | 224,342 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.93% | 12,195 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.89% | 18,000 |
| Oct 28, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 80.56% | 877,777 |
| 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 | 0.43% | 7,000 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.87% | 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 | -11.59% | 84,550 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.54% | 8,200 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.00% | 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 |