Spectra7 Microsystems Inc. (TSXV:SEV)
Canada
· Delayed Price · Currency is CAD 0.0100
0.00 (0.00%)
Apr 28, 2025, 11:19 AM EDT
Spectra7 Microsystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 5,174 |
| Apr 24, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 158,000 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 902,526 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 66,800 |
| Apr 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 52,329 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 101,300 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.00% | 1,198,200 |
| Apr 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 68,500 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,000 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,500 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 35,300 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 2,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 10,900 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 7,425 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 17,120 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 58,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 37,000 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 64,004 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,700 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 176,000 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 41,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 383,000 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 272,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 99,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 287,000 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 145,500 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 117,000 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.09% | 5,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 77,345 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 72,000 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 112,000 |
| Mar 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.09% | 1,231,915 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -54.17% | 826,845 |
| Mar 6, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 111,200 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 130,205 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 17,200 |
| Mar 3, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | - | 51,700 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Feb 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 92,500 |
| Feb 26, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 31,332 |
| Feb 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 27,000 |
| Feb 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 85,745 |
| Feb 21, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 54,900 |
| Feb 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,200 |
| Feb 19, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 25,200 |
| Feb 18, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -6.25% | 33,000 |
| Feb 14, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | - | 224,200 |
| Feb 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |