Spackman Equities Group Inc. (TSXV:SQG)
Canada · Delayed Price · Currency is CAD 0.2600
-0.0050 (-1.89%)
Oct 23, 2025, 10:15 AM EDT
Spackman Equities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 4,500 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -15.87% | 10,900 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -12.50% | 2,500 |
| Oct 20, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 28.57% | 1,000 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 1,000 |
| Oct 16, 2025 | 0.36 | 0.36 | 0.30 | 0.30 | 0.30 | 5.36% | 1,800 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -9.68% | 20,000 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 500 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 4,000 |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 1,500 |
| Oct 7, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -5.97% | 1,000 |
| Oct 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 13,000 |
| Oct 3, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 1,500 |
| Oct 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.55% | 9,000 |
| Oct 1, 2025 | 0.38 | 0.38 | 0.33 | 0.33 | 0.33 | -13.16% | 5,000 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 2,500 |
| Sep 26, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -10.84% | 33,500 |
| Sep 25, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -13.54% | 11,100 |
| Sep 24, 2025 | 0.40 | 0.48 | 0.40 | 0.48 | 0.48 | 1.05% | 12,200 |
| Sep 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 2,400 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -10.19% | 1,100 |
| Sep 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 5.88% | 500 |
| Sep 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.27% | 500 |
| Sep 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 16, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | - | 2,000 |
| Sep 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 900 |
| Sep 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -8.06% | 600 |
| Sep 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 10, 2025 | 0.62 | 0.62 | 0.59 | 0.62 | 0.62 | 1.64% | 1,500 |
| Sep 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -10.29% | 2,500 |
| Sep 8, 2025 | 0.60 | 0.74 | 0.60 | 0.68 | 0.68 | 13.33% | 9,000 |
| Sep 5, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | -10.45% | 3,000 |
| Sep 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 28, 2025 | 0.60 | 0.67 | 0.60 | 0.67 | 0.67 | -1.47% | 1,500 |
| Aug 27, 2025 | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | 4.62% | 1,000 |
| Aug 26, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -5.80% | 5,500 |
| Aug 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1,500 |
| Aug 22, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 3,300 |
| Aug 21, 2025 | 0.59 | 0.69 | 0.59 | 0.69 | 0.69 | - | 6,000 |
| Aug 20, 2025 | 0.62 | 0.71 | 0.60 | 0.69 | 0.69 | -4.17% | 8,000 |
| Aug 19, 2025 | 0.65 | 0.72 | 0.65 | 0.72 | 0.72 | - | 45,500 |
| Aug 18, 2025 | 0.67 | 0.72 | 0.62 | 0.72 | 0.72 | 7.46% | 10,300 |
| Aug 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | 2,000 |
| Aug 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 13, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |