Spectral Medical Inc. (TSX:EDT)
0.8100
-0.0100 (-1.22%)
Jun 5, 2025, 3:41 PM EDT
Spectral Medical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 10,500 |
Jun 4, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 11,190 |
Jun 3, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | - | 7,550 |
Jun 2, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | - | 9,000 |
May 30, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -2.35% | 1,131 |
May 29, 2025 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 217,135 |
May 28, 2025 | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -1.15% | 55,500 |
May 27, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 3.57% | 218,500 |
May 26, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.20% | 6,500 |
May 23, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | - | 61,500 |
May 22, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 76,563 |
May 21, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.20% | 40,002 |
May 20, 2025 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -2.35% | 36,670 |
May 16, 2025 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 19,000 |
May 15, 2025 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | 3.70% | 128,400 |
May 14, 2025 | 0.84 | 0.85 | 0.81 | 0.81 | 0.81 | -3.57% | 134,200 |
May 13, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 30,000 |
May 12, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 86,888 |
May 9, 2025 | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 1.15% | 43,558 |
May 8, 2025 | 0.85 | 0.87 | 0.84 | 0.87 | 0.87 | 4.82% | 55,140 |
May 7, 2025 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | 2.47% | 83,755 |
May 6, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -2.41% | 61,874 |
May 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 7,362 |
May 2, 2025 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | 2.47% | 43,896 |
May 1, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | - | 19,285 |
Apr 30, 2025 | 0.83 | 0.83 | 0.79 | 0.81 | 0.81 | 1.25% | 8,460 |
Apr 29, 2025 | 0.79 | 0.83 | 0.78 | 0.80 | 0.80 | 2.56% | 29,091 |
Apr 28, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 12,518 |
Apr 25, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | -2.47% | 21,000 |
Apr 24, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 16,600 |
Apr 23, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 7,375 |
Apr 22, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | -1.27% | 30,631 |
Apr 21, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -3.66% | 3,808 |
Apr 17, 2025 | 0.82 | 0.82 | 0.79 | 0.82 | 0.82 | - | 67,136 |
Apr 16, 2025 | 0.76 | 0.85 | 0.76 | 0.82 | 0.82 | 5.13% | 354,800 |
Apr 15, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 5.41% | 121,020 |
Apr 14, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 2.78% | 3,394 |
Apr 11, 2025 | 0.71 | 0.75 | 0.70 | 0.72 | 0.72 | - | 92,581 |
Apr 10, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 5.88% | 7,869 |
Apr 9, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -1.45% | 23,350 |
Apr 8, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | -1.43% | 178,492 |
Apr 7, 2025 | 0.68 | 0.70 | 0.66 | 0.70 | 0.70 | - | 73,660 |
Apr 4, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -2.78% | 59,627 |
Apr 3, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -6.49% | 108,087 |
Apr 2, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | - | 7,630 |
Apr 1, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 18,165 |
Mar 31, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 2.67% | 139,820 |
Mar 28, 2025 | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | - | 12,062 |
Mar 27, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 1.35% | 30,503 |
Mar 26, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | - | 36,961 |