SusGlobal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.02	0.03	0.02	0.03	-	-36.47%	19,300
Apr 27, 2026	0.02	0.04	0.02	0.04	0.04	17.63%	1,763
Apr 24, 2026	0.03	0.04	0.03	0.04	0.04	-7.32%	7,946
Apr 23, 2026	0.03	0.04	0.02	0.04	0.04	-6.18%	63,159
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	64.91%	781
Apr 21, 2026	0.04	0.04	0.03	0.03	0.03	-34.89%	4,200
Apr 20, 2026	0.03	0.04	0.03	0.04	0.04	-0.73%	550
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	-8.69%	8,600
Apr 16, 2026	0.03	0.04	0.03	0.04	0.04	5.90%	9,336
Apr 15, 2026	0.05	0.05	0.04	0.04	0.04	-13.47%	17,679
Apr 14, 2026	0.04	0.05	0.04	0.05	0.05	36.49%	75,252
Apr 13, 2026	0.03	0.04	0.03	0.04	0.04	39.69%	18,909
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	0.39%	600,236
Apr 8, 2026	0.02	0.03	0.02	0.03	0.03	2.81%	506,200
Apr 7, 2026	0.02	0.02	0.02	0.02	0.02	-	11,345
Apr 6, 2026	0.02	0.02	0.02	0.02	0.02	3.75%	5,200
Apr 2, 2026	0.02	0.02	0.02	0.02	0.02	-3.61%	2,300
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	4.62%	60,641
Mar 31, 2026	0.02	0.02	0.02	0.02	0.02	-0.83%	10,299
Mar 26, 2026	0.02	0.02	0.02	0.02	0.02	-11.11%	10,000
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	14.41%	1,000
Mar 24, 2026	0.02	0.02	0.02	0.02	0.02	-8.53%	200
Mar 23, 2026	0.02	0.03	0.02	0.03	0.03	32.31%	245,800
Mar 20, 2026	0.02	0.02	0.02	0.02	0.02	-25.00%	10,000
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	24.40%	5,000
Mar 18, 2026	0.02	0.02	0.02	0.02	0.02	-22.59%	950
Mar 17, 2026	0.02	0.03	0.02	0.03	0.03	4.25%	20,400
Mar 11, 2026	0.02	0.03	0.02	0.03	0.03	-7.50%	102,000
Mar 10, 2026	0.02	0.03	0.02	0.03	0.03	-1.06%	31,700
Mar 6, 2026	0.03	0.03	0.03	0.03	0.03	2.91%	8,600
Mar 5, 2026	0.03	0.03	0.03	0.03	0.03	-1.79%	75,025
Mar 4, 2026	0.02	0.03	0.02	0.03	0.03	23.35%	7,600
Mar 3, 2026	0.02	0.02	0.02	0.02	0.02	3.18%	24,000
Mar 2, 2026	0.03	0.03	0.02	0.02	0.02	4.76%	106,590
Feb 27, 2026	0.02	0.02	0.02	0.02	0.02	0.48%	5,950
Feb 26, 2026	0.03	0.03	0.02	0.02	0.02	-29.15%	130,021
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	-6.05%	12,635
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-8.19%	19,300
Feb 23, 2026	0.03	0.03	0.03	0.03	0.03	-0.87%	312,688
Feb 20, 2026	0.03	0.04	0.03	0.03	0.03	-4.43%	10,560
Feb 19, 2026	0.03	0.04	0.03	0.04	0.04	7.44%	4,200
Feb 18, 2026	0.03	0.03	0.03	0.03	0.03	8.04%	21,836
Feb 17, 2026	0.03	0.03	0.03	0.03	0.03	-18.16%	2,675
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	7.95%	1,000
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	-11.78%	400
Feb 11, 2026	0.04	0.04	0.03	0.04	0.04	2.31%	16,600
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	-	7,000
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	-2.26%	21,800
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	14.66%	202,000
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	26.55%	5,000