Squatex Energy and Resources Inc. (CSE:SQX)
Canada
· Delayed Price · Currency is CAD 0.0350
+0.0050 (16.67%)
Aug 15, 2025, 9:48 AM EDT
CSE:SQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | 16.67% | 36,000 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 105,000 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 5,000 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 5,025 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 20,000 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Aug 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 15,000 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 12,400 |
| Aug 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 152,000 |
| Aug 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 114,500 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40.00% | 13,200 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 34,000 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 6,165 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 20,000 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 65,000 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 5,000 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 81,000 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 9,000 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -22.22% | 80,937 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 7,000 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 49,500 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -18.18% | 229,000 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | 37.50% | 25,000 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -38.46% | 14,000 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30.00% | 11,000 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | 11.11% | 14,500 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 12,000 |
| Jul 8, 2025 | 0.07 | 0.08 | 0.05 | 0.05 | - | - | 44,850 |
| Jul 7, 2025 | 0.06 | 0.08 | 0.04 | 0.05 | - | -10.00% | 32,000 |
| Jul 4, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | 11.11% | 30,146 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 7,000 |
| Jul 2, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | - | - | 14,000 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 10,000 |
| Jun 27, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | - | - | 78,000 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 12.50% | 17,000 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 40,000 |
| Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 4,000 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 24,000 |
| Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 114,000 |
| Jun 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 15,095 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 44,340 |
| Jun 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 59,612 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,011 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | - | - | 37,666 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jun 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 11,000 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 10,000 |
| Jun 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 43,318 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 5,000 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | - | -25.00% | 16,000 |