Spectral Medical Inc. (TSX:EDT)
0.8100
+0.0100 (1.25%)
Jun 27, 2025, 3:18 PM EDT
Spectral Medical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 2.50% | 1,379 |
Jun 26, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 25,300 |
Jun 25, 2025 | 0.86 | 0.86 | 0.80 | 0.81 | 0.81 | - | 92,170 |
Jun 24, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -1.22% | 74,000 |
Jun 23, 2025 | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -5.75% | 278,970 |
Jun 20, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 5,274 |
Jun 19, 2025 | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | 2.38% | 35,000 |
Jun 18, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -2.33% | 13,300 |
Jun 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 18,243 |
Jun 16, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 6,500 |
Jun 13, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | - | 40,100 |
Jun 12, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 1.15% | 17,411 |
Jun 11, 2025 | 0.86 | 0.88 | 0.84 | 0.87 | 0.87 | 2.35% | 39,100 |
Jun 10, 2025 | 0.81 | 0.87 | 0.80 | 0.85 | 0.85 | 3.66% | 102,801 |
Jun 9, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -2.38% | 6,100 |
Jun 6, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.70% | 28,752 |
Jun 5, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.22% | 29,700 |
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 |