Squatex Energy and Resources Inc. (CSE:SQX)
Canada
· Delayed Price · Currency is CAD 0.0450
-0.0100 (-22.22%)
Jun 27, 2025, 3:37 PM EDT
CSE:SQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 18,800 |
| Jun 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 14.29% | 13,000 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -30.00% | 10,354 |
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 42.86% | 34,000 |
| May 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -22.22% | 6,000 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 28.57% | 5,000 |
| May 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -12.50% | 21,000 |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100.00% | 13,000 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 2,000 |
| May 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 24,000 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 1,000 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 4,000 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 14,000 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 9,000 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 14,926 |
| May 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 26,000 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 1,201 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -50.00% | 20,270 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100.00% | 7,000 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -40.00% | 5,000 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 1, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 67,000 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 16,000 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 26,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,000 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,926 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |