Cleanaway Waste Management Limited (TSPCF)
OTCMKTS · Delayed Price · Currency is USD
1.920
+0.100 (5.49%)
At close: Sep 17, 2025
TSPCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 5.49% | 443 |
| Sep 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.93% | 649 |
| Sep 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.81% | 305 |
| Sep 11, 2025 | 2.06 | 2.06 | 1.86 | 1.86 | 1.86 | -8.82% | 3,315 |
| Sep 9, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.62% | 7,024 |
| Sep 5, 2025 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 6.56% | 453 |
| Sep 4, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.83% | 245 |
| Aug 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -7.87% | 572 |
| Aug 22, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.87% | 200 |
| Aug 21, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -0.86% | 944 |
| Aug 20, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 5.07% | 633 |
| Aug 19, 2025 | 1.74 | 1.88 | 1.74 | 1.88 | 1.88 | 4.17% | 922 |
| Aug 14, 2025 | 1.97 | 1.97 | 1.80 | 1.80 | 1.80 | -12.96% | 1,461 |
| Aug 13, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 8.27% | 1,543 |
| Aug 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -9.05% | 1,634 |
| Aug 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 4.48% | 645 |
| Aug 6, 2025 | 2.01 | 2.01 | 1.89 | 2.01 | 2.01 | 6.07% | 1,437 |
| Aug 5, 2025 | 2.02 | 2.02 | 1.90 | 1.90 | 1.90 | -9.76% | 1,188 |
| Aug 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.70% | 225 |
| Jul 31, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 4.38% | 767 |
| Jul 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.84% | 1,999 |
| Jul 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.78% | 3,863 |
| Jul 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | 1,006 |
| Jul 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -12.67% | 1,246 |
| Jul 23, 2025 | 2.00 | 2.21 | 2.00 | 2.21 | 2.21 | 14.15% | 388 |
| Jul 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.10% | 150 |
| Jul 14, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.26% | 3,275 |
| Jul 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | 2,616 |
| Jul 9, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 6.01% | 4,252 |
| Jul 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | 2,980 |
| Jun 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 1,055 |
| Jun 20, 2025 | 1.95 | 1.95 | 1.82 | 1.82 | 1.82 | 1.39% | 2,188 |
| Jun 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.83% | 2,823 |
| Jun 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.48% | 8,145 |
| Jun 6, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.64% | 715 |
| Jun 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | 335 |
| Jun 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 1,675 |
| May 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | 1,105 |
| May 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.41% | 560 |
| May 19, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 390 |
| May 12, 2025 | 1.55 | 1.78 | 1.55 | 1.78 | 1.78 | 14.84% | 1,640 |
| May 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.03% | 331 |
| May 7, 2025 | 1.73 | 1.73 | 1.49 | 1.49 | 1.49 | -17.45% | 413 |
| May 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 23.63% | 799 |
| Apr 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 3,212 |
| Apr 21, 2025 | 1.68 | 1.68 | 1.45 | 1.45 | 1.45 | -13.69% | 6,101 |
| Apr 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -10.16% | 2,391 |
| Apr 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 16.15% | 140 |
| Apr 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.01% | 1,032 |
| Apr 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.75% | 3,062 |