EarthLabs Inc. (TSXV:SPOT)
Canada · Delayed Price · Currency is CAD 0.3200
+0.0450 (16.36%)
Dec 1, 2025, 2:55 PM EST
EarthLabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -1.82% | 72,575 |
| Nov 28, 2025 | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | 5.77% | 1,363,161 |
| Nov 27, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | - | 210,832 |
| Nov 26, 2025 | 0.30 | 0.31 | 0.26 | 0.26 | 0.26 | -11.86% | 977,513 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 56,458 |
| Nov 24, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -1.75% | 345,917 |
| Nov 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.55% | 313,585 |
| Nov 20, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 12.77% | 1,263,592 |
| Nov 19, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 35,004 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 10,986 |
| Nov 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 140,379 |
| Nov 14, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.36% | 39,711 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 25,626 |
| Nov 12, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 6.98% | 61,006 |
| Nov 11, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 44,665 |
| Nov 10, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 6,500 |
| Nov 7, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -8.16% | 71,982 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 17,500 |
| Nov 5, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 83,192 |
| Nov 4, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -2.04% | 110,627 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.52% | 3,124 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 15,083 |
| Oct 30, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 40,005 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 31,260 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 15,979 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 95,709 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -5.66% | 25,515 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 12,963 |
| Oct 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 4,545 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 141,500 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 45,311 |
| Oct 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 59,900 |
| Oct 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 77,780 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 234,940 |
| Oct 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 96,828 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.02% | 53,735 |
| Oct 9, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 87,225 |
| Oct 8, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 187,940 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 11,340 |
| Oct 6, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 92,830 |
| Oct 3, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -8.93% | 49,003 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 233,918 |
| Oct 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 127,810 |
| Sep 30, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 12.50% | 258,869 |
| Sep 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 414,257 |
| Sep 26, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 11.63% | 657,277 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 16,525 |
| Sep 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 130,300 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 38,230 |
| Sep 22, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 55,157 |