Spectra Products Inc. (TSXV:SSA)
Canada
· Delayed Price · Currency is CAD 0.1900
0.00 (0.00%)
Jun 20, 2025, 4:00 PM EDT
Spectra Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 42,029 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 9,000 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 11, 2025 | 0.20 | 0.20 | 0.15 | 0.19 | - | -5.00% | 6,500 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 5,000 |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 700 |
| May 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,500 |
| May 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -13.04% | 15,000 |
| May 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| May 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| May 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| May 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| May 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 9.52% | 2,000 |
| May 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 1, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | - | 13,900 |
| Apr 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -12.50% | 21,000 |
| Apr 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Apr 28, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 20.00% | 3,700 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 14, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | - | 5.26% | 205,500 |
| Apr 11, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | - | 11.76% | 6,100 |