EarthLabs Inc. (TSXV:SPOT)
Canada · Delayed Price · Currency is CAD 0.2500
-0.0150 (-5.66%)
Oct 24, 2025, 11:02 AM EDT
EarthLabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 12,951 |
| Sep 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 27,108 |
| Sep 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 274,000 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 15, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 3,300 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 64,605 |
| Sep 11, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 162,260 |
| Sep 10, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 70,500 |
| Sep 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 15,000 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 52,500 |
| Sep 5, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 86,222 |
| Sep 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 63,957 |
| Sep 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 80,600 |
| Sep 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 91,722 |
| Aug 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 5,580 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,500 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Aug 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 60,015 |
| Aug 25, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 45,979 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,400 |
| Aug 21, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 60,945 |
| Aug 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 4,300 |
| Aug 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 93,107 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 111,812 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 29,270 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 5,650 |
| Aug 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 4,000 |