EarthLabs Inc. (TSXV:SPOT)
Canada
· Delayed Price · Currency is CAD 0.1800
+0.0050 (2.86%)
May 12, 2025, 3:57 PM EDT
EarthLabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 1,000 |
| May 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 8, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 16,000 |
| May 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 19,850 |
| May 6, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 128,500 |
| May 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 17,000 |
| May 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 82,000 |
| May 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 44,520 |
| Apr 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 63,000 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -13.89% | 35,500 |
| Apr 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,559 |
| Apr 25, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 2.86% | 247,000 |
| Apr 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 31,501 |
| Apr 23, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 204,389 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 101,500 |
| Apr 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 478,501 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 328,600 |
| Apr 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 34,660 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 152,000 |
| Apr 11, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 122,467 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.13% | 71,050 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 47,500 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 59,600 |
| Apr 7, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 13.33% | 194,005 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 172,319 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.81% | 3,150 |
| Apr 2, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 51,000 |
| Apr 1, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 96,000 |
| Mar 31, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 72,130 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 100,000 |
| Mar 27, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 188,500 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 31,690 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -7.89% | 189,024 |
| Mar 24, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 356,797 |
| Mar 21, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 90,000 |
| Mar 20, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 13.33% | 254,205 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 813 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,020 |
| Mar 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 20,000 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 599 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 33,000 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 44,550 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,000 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,500 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 18,000 |
| Mar 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 99,000 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 800 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 20,662 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 26,009 |