SusGlobal Energy Corp. (SNRG)
OTCMKTS
· Delayed Price · Currency is USD
0.0250
+0.0046 (22.55%)
Jun 16, 2025, 9:41 AM EDT
SusGlobal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 150,010 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.98% | 32,875 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.74% | 4,000 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 1,000 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 39,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.91% | 25,925 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 11.00% | 68,500 |
| Apr 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 52,547 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.45% | 16,100 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.37% | 8,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.57% | 100 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.54% | 29,500 |
| Apr 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 5,100 |