SuperBuzz Inc. (TSXV:SPZ)
Canada · Delayed Price · Currency is CAD 0.3600
+0.0450 (14.29%)
Jul 11, 2025, 4:00 PM EDT
SuperBuzz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.36 | 0.37 | 0.34 | 0.37 | - | - | 106,180 |
| Jul 14, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | - | 2.78% | 305,527 |
| Jul 11, 2025 | 0.32 | 0.37 | 0.31 | 0.36 | - | 14.29% | 312,500 |
| Jul 10, 2025 | 0.37 | 0.37 | 0.30 | 0.32 | - | -17.11% | 94,470 |
| Jul 9, 2025 | 0.26 | 0.38 | 0.26 | 0.38 | - | 52.00% | 255,404 |
| Jul 8, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 19.05% | 278,500 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 13,000 |
| Jul 4, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | - | 24,965 |
| Jul 3, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | - | 204,520 |
| Jul 2, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | -16.00% | 212,280 |
| Jun 30, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | - | 19.05% | 207,500 |
| Jun 27, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 13.51% | 273,340 |
| Jun 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | -7.50% | 370,000 |
| Jun 25, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | 8.11% | 116,217 |
| Jun 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | -5.13% | 31,345 |
| Jun 23, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 5.41% | 143,736 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -7.50% | 42,000 |
| Jun 19, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 5.26% | 249,956 |
| Jun 18, 2025 | 0.14 | 0.22 | 0.14 | 0.19 | - | 26.67% | 1,207,333 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 42,500 |
| Jun 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,349,000 |
| Jun 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 11, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | - | 7.69% | 1,069,500 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,000 |
| Jun 6, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | - | 30.00% | 13,250 |
| Jun 5, 2025 | 0.08 | 0.10 | 0.06 | 0.10 | - | -16.67% | 216,500 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 21,000 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |