SuperBuzz Inc. (TSXV:SPZ)
Canada · Delayed Price · Currency is CAD 0.1400
0.00 (0.00%)
At close: Jan 19, 2026
SuperBuzz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 18,500 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 9,642 |
| Jan 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.67% | 123,000 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 109,041 |
| Jan 13, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 33.33% | 223,000 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -16.00% | 73,910 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,000 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 28,400 |
| Jan 7, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -3.70% | 160,500 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 3,500 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 8,033 |
| Jan 2, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 10.71% | 84,583 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 85,910 |
| Dec 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 1,020 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 31,851 |
| Dec 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 3,000 |
| Dec 22, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 38,500 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 8,000 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 3,500 |
| Dec 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 34,338 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 58,000 |
| Dec 11, 2025 | 0.12 | 0.15 | 0.10 | 0.15 | 0.15 | 25.00% | 531,000 |
| Dec 10, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 321,001 |
| Dec 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 41,501 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 188,000 |
| Dec 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 6,467 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 59,150 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 40,200 |
| Dec 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 42,500 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.11 | 0.12 | 0.12 | -25.00% | 550,400 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 21,500 |
| Nov 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 8,600 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 19,000 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Nov 24, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 111,300 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 16,610 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | -4.76% | 10,500 |
| Nov 18, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 13.51% | 46,000 |
| Nov 17, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -2.63% | 138,620 |
| Nov 14, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 36,045 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 16,700 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 118,500 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 5,000 |
| Nov 10, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -15.56% | 248,292 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.20 | 0.23 | 0.23 | -16.67% | 256,000 |
| Nov 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 24,500 |
| Nov 4, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 61,500 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 36,500 |
| Oct 31, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 1.96% | 68,902 |
| Oct 30, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 15.91% | 172,000 |