Spackman Equities Group Inc. (TSXV:SQG)
Canada · Delayed Price · Currency is CAD 0.1300
+0.0100 (8.33%)
At close: Nov 28, 2025
Spackman Equities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 49,750 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 1,000 |
| Nov 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,500 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 7,994 |
| Nov 24, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -13.33% | 14,000 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.25% | 15,142 |
| Nov 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 23,000 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -44.07% | 4,500 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 47.50% | 500 |
| Nov 14, 2025 | 0.20 | 0.29 | 0.20 | 0.20 | 0.20 | - | 16,000 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.76% | 16,000 |
| Nov 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -34.38% | 17,000 |
| Nov 11, 2025 | 0.24 | 0.38 | 0.21 | 0.32 | 0.32 | 39.13% | 46,000 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -11.54% | 11,500 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 1,000 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 2,150 |
| Nov 5, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -8.20% | 36,500 |
| Nov 3, 2025 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 8.93% | 11,590 |
| Oct 31, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -5.08% | 2,000 |
| Oct 30, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 2,000 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 4,500 |
| Oct 28, 2025 | 0.27 | 0.30 | 0.23 | 0.30 | 0.30 | - | 25,950 |
| Oct 27, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | -15.71% | 8,300 |
| Oct 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 34.62% | 500 |
| 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% | 10,850 |
| 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% | 1,021 |
| Oct 16, 2025 | 0.36 | 0.36 | 0.30 | 0.30 | 0.30 | 5.36% | 1,750 |
| 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 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 1,513 |
| 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 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% | 505 |
| Sep 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.27% | 500 |
| Sep 16, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | - | 2,003 |
| Sep 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 942 |
| Sep 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -8.06% | 550 |