SusGlobal Energy Corp. (SNRG)
OTCMKTS · Delayed Price · Currency is USD
0.0200
+0.0020 (11.11%)
May 18, 2026, 2:21 PM EST
SusGlobal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9.29% | - |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.88% | 11,600 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.42% | 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 | -0.40% | 21,482 |
| May 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 18.10% | 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 | -1.52% | 218,504 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -32.19% | 200,840 |
| May 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -5.81% | 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 | - | 1,289,384 |
| Apr 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -35.12% | 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 | 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 |