Spetz Inc. (CSE:SPTZ)
Canada
· Delayed Price · Currency is CAD 0.7800
-0.1100 (-12.36%)
Jun 27, 2025, 4:00 PM EDT
Spetz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.89 | 0.89 | 0.77 | 0.78 | - | -12.36% | 47,494 |
| Jun 26, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | - | -3.26% | 16,510 |
| Jun 25, 2025 | 0.95 | 0.98 | 0.92 | 0.92 | - | - | 61,460 |
| Jun 24, 2025 | 0.98 | 0.98 | 0.91 | 0.92 | - | -6.12% | 33,692 |
| Jun 23, 2025 | 1.05 | 1.06 | 0.95 | 0.98 | - | -7.55% | 68,377 |
| Jun 20, 2025 | 1.01 | 1.07 | 0.99 | 1.06 | - | 6.00% | 131,426 |
| Jun 19, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | - | 3.09% | 18,169 |
| Jun 18, 2025 | 0.93 | 1.00 | 0.90 | 0.97 | - | 6.59% | 137,670 |
| Jun 17, 2025 | 0.93 | 0.93 | 0.85 | 0.91 | - | -4.21% | 59,785 |
| Jun 16, 2025 | 0.98 | 1.00 | 0.92 | 0.95 | - | -2.06% | 39,250 |
| Jun 13, 2025 | 1.02 | 1.02 | 0.95 | 0.97 | - | -6.73% | 83,130 |
| Jun 12, 2025 | 1.04 | 1.08 | 0.98 | 1.04 | - | - | 105,940 |
| Jun 11, 2025 | 1.03 | 1.09 | 1.03 | 1.04 | - | 1.96% | 63,018 |
| Jun 10, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | - | -6.42% | 54,307 |
| Jun 9, 2025 | 1.17 | 1.17 | 1.05 | 1.09 | - | -6.84% | 107,942 |
| Jun 6, 2025 | 0.97 | 1.17 | 0.95 | 1.17 | - | 21.87% | 276,912 |
| Jun 5, 2025 | 0.83 | 1.03 | 0.83 | 0.96 | - | 18.52% | 198,987 |
| Jun 4, 2025 | 0.81 | 0.83 | 0.79 | 0.81 | - | -6.90% | 14,600 |
| Jun 3, 2025 | 0.81 | 0.87 | 0.81 | 0.87 | - | 3.57% | 47,731 |
| Jun 2, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | - | -6.67% | 2,000 |
| May 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -1.10% | 2,200 |
| May 29, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | - | -2.15% | 20,000 |
| May 28, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | - | -1.06% | 29,070 |
| May 27, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | - | 2.17% | 30,000 |
| May 26, 2025 | 0.93 | 0.93 | 0.90 | 0.92 | - | -3.16% | 18,500 |
| May 23, 2025 | 0.96 | 0.99 | 0.92 | 0.95 | - | -1.04% | 34,300 |
| May 22, 2025 | 0.90 | 1.00 | 0.90 | 0.96 | - | 5.49% | 166,580 |
| May 21, 2025 | 0.83 | 0.91 | 0.82 | 0.91 | - | 1.11% | 41,775 |
| May 20, 2025 | 0.95 | 0.95 | 0.81 | 0.90 | - | -8.16% | 87,833 |
| May 16, 2025 | 1.04 | 1.04 | 0.90 | 0.98 | - | -4.39% | 58,911 |
| May 15, 2025 | 0.99 | 1.10 | 0.99 | 1.03 | - | 2.50% | 109,477 |
| May 14, 2025 | 0.83 | 1.04 | 0.79 | 1.00 | - | 17.65% | 224,339 |
| May 13, 2025 | 0.70 | 0.85 | 0.70 | 0.85 | - | 44.07% | 237,352 |
| May 12, 2025 | 0.65 | 0.74 | 0.57 | 0.59 | - | -1.67% | 132,374 |
| May 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 4,000 |
| May 8, 2025 | 0.60 | 0.69 | 0.57 | 0.60 | - | -3.23% | 103,478 |
| May 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | 4,455 |
| May 6, 2025 | 0.53 | 0.62 | 0.53 | 0.62 | - | 14.81% | 105,422 |
| May 5, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | - | - | 3,518 |
| May 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -3.57% | 42,660 |
| May 1, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | - | - | 24,001 |
| Apr 30, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | - | 1.82% | 3,825 |
| Apr 29, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | -5.17% | 13,650 |
| Apr 28, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | - | 1.75% | 104,504 |
| Apr 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -3.39% | 3,000 |
| Apr 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Apr 23, 2025 | 0.56 | 0.61 | 0.56 | 0.59 | - | 5.36% | 25,000 |
| Apr 22, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | - | -11.11% | 2,000 |
| Apr 21, 2025 | 0.58 | 0.63 | 0.58 | 0.63 | - | 6.78% | 23,500 |
| Apr 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 9.26% | 1,025 |