Spey Resources Corp. (SPEY.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 02:22PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 24, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 55,300 |
| Apr 23, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 9,000 |
| Apr 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 51,000 |
| Apr 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 18, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 162,000 |
| Apr 17, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 719,000 |
| Apr 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 176,000 |
| Apr 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,000 |
| Apr 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
| Apr 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Apr 10, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,850 |
| Apr 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| Apr 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Apr 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 14,000 |
| Apr 03, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,000 |
| Mar 28, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 7,000 |
| Mar 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,200 |
| Mar 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 55,000 |
| Mar 21, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 67,516 |
| Mar 20, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,840 |
| Mar 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 13, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 125,000 |
| Mar 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 178,962 |
| Mar 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 44,000 |
| Mar 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 07, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 06, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,361 |
| Mar 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,600 |
| Mar 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,720 |
| Feb 29, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 57,750 |
| Feb 28, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 146,000 |
| Feb 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 21, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 17,000 |
| Feb 20, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 17,500 |
| Feb 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,000 |
| Feb 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,500 |
| Feb 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 35,000 |
| Feb 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,978 |
| Feb 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,150 |
| Feb 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 63,500 |
| Feb 07, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,000 |
| Feb 06, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 163,000 |
| Feb 05, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 9,000 |
| Feb 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 |
| Jan 31, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 33,500 |
| Jan 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jan 29, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,000 |
| Jan 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| Jan 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jan 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,429 |
| Jan 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| Jan 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 47,000 |
| Jan 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| Jan 17, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 39,320 |
| Jan 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| Jan 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Jan 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,002 |
| Jan 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jan 09, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 482,098 |
| Jan 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 15,400 |
| Jan 05, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,100 |
| Jan 04, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 59,102 |
| Jan 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 231,150 |
| Dec 29, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 180,865 |
| Dec 28, 2023 | 0.0250 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 153,000 |
| Dec 27, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 116,100 |
| Dec 22, 2023 | 0.0200 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 158,500 |
| Dec 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 230,823 |
| Dec 20, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 279,777 |
| Dec 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 739,560 |
| Dec 15, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 138,440 |
| Dec 14, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 128,000 |
| Dec 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 483,800 |
| Dec 12, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 131,234 |
| Dec 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 08, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 742,834 |
| Dec 07, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 172,000 |
| Dec 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Dec 05, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 13,000 |
| Dec 04, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 39,000 |
| Dec 01, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 218,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.