SusGlobal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.02	0.02	0.02	0.02	0.02	-	56,480
Jun 5, 2026	0.02	0.02	0.02	0.02	0.02	3.19%	100
Jun 4, 2026	0.02	0.02	0.02	0.02	0.02	-0.98%	24,000
Jun 3, 2026	0.02	0.02	0.02	0.02	0.02	4.55%	10,000
Jun 2, 2026	0.02	0.02	0.02	0.02	0.02	8.91%	20,100
Jun 1, 2026	0.02	0.02	0.02	0.02	0.02	-8.18%	138,477
May 29, 2026	0.02	0.02	0.02	0.02	0.02	-7.95%	10,000
May 27, 2026	0.02	0.02	0.02	0.02	0.02	-2.85%	10,481
May 26, 2026	0.02	0.02	0.02	0.02	0.02	-0.81%	200
May 21, 2026	0.02	0.02	0.02	0.02	0.02	-	42,300
May 20, 2026	0.02	0.02	0.02	0.02	0.02	4.20%	69,458
May 19, 2026	0.02	0.02	0.02	0.02	0.02	19.00%	800
May 18, 2026	0.02	0.02	0.02	0.02	0.02	9.29%	144,200
May 15, 2026	0.02	0.02	0.02	0.02	0.02	-14.80%	11,600
May 14, 2026	0.02	0.02	0.02	0.02	0.02	-10.50%	13,900
May 13, 2026	0.02	0.02	0.02	0.02	0.02	-2.04%	1,283
May 12, 2026	0.02	0.02	0.02	0.02	0.02	-0.81%	875
May 11, 2026	0.02	0.02	0.02	0.02	0.02	-0.56%	21,482
May 7, 2026	0.03	0.03	0.02	0.02	0.02	18.29%	122,500
May 6, 2026	0.02	0.03	0.02	0.02	0.02	7.69%	50,728
May 5, 2026	0.02	0.02	0.02	0.02	0.02	-1.39%	218,504
May 4, 2026	0.02	0.02	0.02	0.02	0.02	-32.37%	200,840
May 1, 2026	0.02	0.03	0.02	0.03	0.03	-5.68%	1,100
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	6.90%	100
Apr 29, 2026	0.02	0.03	0.02	0.03	0.03	0.14%	1,289,384
Apr 28, 2026	0.02	0.03	0.02	0.03	0.03	-35.21%	119,640
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	65.03%	781
Apr 21, 2026	0.04	0.04	0.03	0.03	0.03	-34.97%	4,200
Apr 20, 2026	0.03	0.04	0.03	0.04	0.04	-0.68%	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	5.78%	9,336
Apr 15, 2026	0.05	0.05	0.04	0.04	0.04	-13.37%	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	3.95%	5,200
Apr 2, 2026	0.02	0.02	0.02	0.02	0.02	-3.80%	2,300
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	4.53%	60,641
Mar 31, 2026	0.02	0.02	0.02	0.02	0.02	-0.74%	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	-8.57%	200
Mar 23, 2026	0.02	0.03	0.02	0.03	0.03	32.37%	245,800
Mar 20, 2026	0.02	0.02	0.02	0.02	0.02	-24.92%	10,000
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	24.28%	5,000