Spackman Equities Group Inc. (TSXV:SQG)
Canada · Delayed Price · Currency is CAD 0.0950
-0.0100 (-9.52%)
At close: May 1, 2026
Spackman Equities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.52% | 16,000 |
| Apr 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 22,040 |
| Apr 29, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 25,500 |
| Apr 28, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -20.00% | 11,500 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 3,206 |
| Apr 24, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | -6.67% | 5,000 |
| Apr 23, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | - | 13,500 |
| Apr 22, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | -6.25% | 5,428 |
| Apr 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 15,000 |
| Apr 20, 2026 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 7.41% | 65,340 |
| Apr 16, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 9,348 |
| Apr 15, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 26.32% | 123,500 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 17,000 |
| Apr 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 39,000 |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,000 |
| Apr 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 20,789 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 10,166 |
| Apr 6, 2026 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 20.00% | 59,307 |
| Apr 2, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -4.76% | 25,063 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 16.67% | 5,500 |
| Mar 31, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -18.18% | 14,010 |
| Mar 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 10,000 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 9,500 |
| Mar 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,491 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 6,000 |
| Mar 23, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | - | 11,000 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 1,000 |
| Mar 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -12.50% | 10,557 |
| Mar 18, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 14.29% | 25,857 |
| Mar 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 1,500 |
| Mar 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 2,452 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 44,456 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 4,500 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 18,800 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -8.00% | 10,500 |
| Mar 9, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -3.85% | 31,300 |
| Mar 6, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -16.13% | 32,067 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 500 |
| Mar 4, 2026 | 0.14 | 0.15 | 0.10 | 0.15 | 0.15 | 36.36% | 78,286 |
| Mar 3, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 6,000 |
| Mar 2, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 4.17% | 7,850 |
| Feb 27, 2026 | 0.12 | 0.17 | 0.10 | 0.12 | 0.12 | - | 26,300 |
| Feb 26, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 14.29% | 4,400 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 1,500 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | -14.81% | 64,151 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.50% | 995 |
| Feb 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -14.29% | 23,420 |
| Feb 19, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 7.69% | 12,100 |
| Feb 18, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -10.34% | 21,200 |
| Feb 17, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | -3.33% | 1,400 |