Mail

SPEYF - Spey Resources Corp.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.0380	0.0446	0.0331	0.0331	0.0331	205,760
Jun 01, 2023	0.0331	0.0371	0.0330	0.0371	0.0371	51,502
May 31, 2023	0.0366	0.0375	0.0331	0.0331	0.0331	63,439
May 30, 2023	0.0407	0.0430	0.0331	0.0420	0.0420	100,003
May 26, 2023	0.0333	0.0429	0.0331	0.0375	0.0375	209,015
May 25, 2023	0.0374	0.0400	0.0342	0.0379	0.0379	59,501
May 24, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	52,000
May 23, 2023	0.0344	0.0417	0.0344	0.0411	0.0411	6,600
May 22, 2023	0.0349	0.0520	0.0349	0.0460	0.0460	12,513
May 19, 2023	0.0520	0.0520	0.0443	0.0459	0.0459	5,004
May 18, 2023	0.0500	0.0500	0.0330	0.0378	0.0378	35,261
May 17, 2023	0.0460	0.0496	0.0460	0.0496	0.0496	17,000
May 16, 2023	0.0444	0.0510	0.0444	0.0454	0.0454	28,001
May 15, 2023	0.0385	0.0532	0.0385	0.0420	0.0420	151,081
May 12, 2023	0.0295	0.0400	0.0295	0.0368	0.0368	256,940
May 11, 2023	0.0190	0.0258	0.0190	0.0258	0.0258	56,010
May 10, 2023	0.0296	0.0300	0.0250	0.0300	0.0300	17,505
May 09, 2023	0.0350	0.0377	0.0280	0.0280	0.0280	51,685
May 08, 2023	0.0319	0.0345	0.0319	0.0344	0.0344	24,037
May 05, 2023	0.0350	0.0350	0.0332	0.0332	0.0332	10,800
May 04, 2023	0.0350	0.0350	0.0286	0.0350	0.0350	76,671
May 03, 2023	0.0300	0.0349	0.0261	0.0349	0.0349	172,094
May 02, 2023	0.0320	0.0410	0.0300	0.0300	0.0300	26,834
May 01, 2023	0.0397	0.0430	0.0361	0.0430	0.0430	5,155
Apr 28, 2023	0.0361	0.0361	0.0361	0.0361	0.0361	5,000
Apr 27, 2023	0.0441	0.0441	0.0300	0.0360	0.0360	68,146
Apr 26, 2023	0.0338	0.0414	0.0330	0.0412	0.0412	127,553
Apr 25, 2023	0.0319	0.0350	0.0293	0.0350	0.0350	122,086
Apr 24, 2023	0.0335	0.0335	0.0271	0.0295	0.0295	287,050
Apr 21, 2023	0.0271	0.0271	0.0271	0.0271	0.0271	247
Apr 20, 2023	0.0261	0.0305	0.0260	0.0296	0.0296	27,726
Apr 19, 2023	0.0300	0.0305	0.0278	0.0305	0.0305	18,000
Apr 18, 2023	0.0352	0.0352	0.0260	0.0300	0.0300	25,801
Apr 17, 2023	0.0280	0.0343	0.0280	0.0343	0.0343	66,841
Apr 14, 2023	0.0298	0.0298	0.0280	0.0280	0.0280	8,183
Apr 13, 2023	0.0305	0.0344	0.0298	0.0325	0.0325	88,490
Apr 12, 2023	0.0378	0.0450	0.0297	0.0297	0.0297	53,101
Apr 11, 2023	0.0371	0.0380	0.0332	0.0378	0.0378	55,165
Apr 10, 2023	0.0333	0.0429	0.0261	0.0261	0.0261	78,415
Apr 06, 2023	0.0378	0.0381	0.0353	0.0380	0.0380	11,301
Apr 05, 2023	0.0363	0.0384	0.0311	0.0384	0.0384	166,256
Apr 04, 2023	0.0450	0.0475	0.0334	0.0348	0.0348	123,200
Apr 03, 2023	0.0322	0.0395	0.0322	0.0382	0.0382	29,810
Mar 31, 2023	0.0461	0.0461	0.0332	0.0360	0.0360	103,104
Mar 30, 2023	0.0491	0.0505	0.0400	0.0400	0.0400	58,671
Mar 29, 2023	0.0469	0.0469	0.0397	0.0433	0.0433	107,799
Mar 28, 2023	0.0380	0.0380	0.0370	0.0376	0.0376	41,500
Mar 27, 2023	0.0402	0.0417	0.0322	0.0360	0.0360	81,002
Mar 24, 2023	0.0472	0.0472	0.0350	0.0416	0.0416	70,207
Mar 23, 2023	0.0450	0.0451	0.0400	0.0441	0.0441	36,120
Mar 22, 2023	0.0422	0.0423	0.0400	0.0400	0.0400	15,384
Mar 21, 2023	0.0448	0.0448	0.0410	0.0410	0.0410	62,199
Mar 20, 2023	0.0490	0.0500	0.0429	0.0483	0.0483	30,150
Mar 17, 2023	0.0561	0.0561	0.0504	0.0504	0.0504	22,000
Mar 16, 2023	0.0499	0.0499	0.0499	0.0499	0.0499	3,000
Mar 15, 2023	0.0496	0.0499	0.0445	0.0499	0.0499	11,500
Mar 14, 2023	0.0493	0.0548	0.0493	0.0548	0.0548	23,372
Mar 13, 2023	0.0580	0.0580	0.0482	0.0492	0.0492	41,611
Mar 10, 2023	0.0518	0.0518	0.0500	0.0500	0.0500	24,252
Mar 09, 2023	0.0579	0.0579	0.0482	0.0482	0.0482	16,970
Mar 08, 2023	0.0575	0.0580	0.0514	0.0580	0.0580	23,270
Mar 07, 2023	0.0495	0.0538	0.0495	0.0535	0.0535	18,303
Mar 06, 2023	0.0450	0.0495	0.0440	0.0494	0.0494	41,010
Mar 03, 2023	0.0420	0.0494	0.0420	0.0494	0.0494	31,050
Mar 02, 2023	0.0447	0.0451	0.0419	0.0451	0.0451	29,003
Mar 01, 2023	0.0460	0.0489	0.0405	0.0405	0.0405	85,286
Feb 28, 2023	0.0514	0.0532	0.0451	0.0451	0.0451	27,952
Feb 27, 2023	0.0557	0.0597	0.0480	0.0555	0.0555	60,400
Feb 24, 2023	0.0480	0.0550	0.0480	0.0550	0.0550	10,575
Feb 23, 2023	0.0500	0.0597	0.0500	0.0516	0.0516	98,535
Feb 22, 2023	0.0500	0.0514	0.0473	0.0514	0.0514	29,510
Feb 21, 2023	0.0540	0.0540	0.0481	0.0481	0.0481	139,583
Feb 17, 2023	0.0500	0.0549	0.0487	0.0487	0.0487	217,117
Feb 16, 2023	0.0495	0.0565	0.0495	0.0515	0.0515	3,456
Feb 15, 2023	0.0580	0.0622	0.0547	0.0581	0.0581	45,156
Feb 14, 2023	0.0609	0.0609	0.0568	0.0572	0.0572	15,780
Feb 13, 2023	0.0609	0.0669	0.0576	0.0576	0.0576	27,230
Feb 10, 2023	0.0605	0.0605	0.0553	0.0582	0.0582	26,310
Feb 09, 2023	0.0560	0.0690	0.0510	0.0689	0.0689	82,905
Feb 08, 2023	0.0630	0.0630	0.0495	0.0511	0.0511	68,389
Feb 07, 2023	0.0591	0.0591	0.0591	0.0591	0.0591	-
Feb 06, 2023	0.0587	0.0615	0.0495	0.0591	0.0591	26,470
Feb 03, 2023	0.0597	0.0615	0.0562	0.0602	0.0602	101,253
Feb 02, 2023	0.0576	0.0699	0.0576	0.0677	0.0677	76,156
Feb 01, 2023	0.0580	0.0650	0.0580	0.0650	0.0650	60,133
Jan 31, 2023	0.0668	0.0668	0.0590	0.0590	0.0590	39,977
Jan 30, 2023	0.0768	0.0768	0.0629	0.0736	0.0736	30,945
Jan 27, 2023	0.0623	0.0769	0.0623	0.0714	0.0714	140,571
Jan 26, 2023	0.0540	0.0649	0.0522	0.0637	0.0637	30,861
Jan 25, 2023	0.0587	0.0587	0.0501	0.0532	0.0532	38,306
Jan 24, 2023	0.0561	0.0600	0.0561	0.0575	0.0575	56,521
Jan 23, 2023	0.0537	0.0684	0.0530	0.0530	0.0530	118,803
Jan 20, 2023	0.0535	0.0537	0.0500	0.0537	0.0537	44,166
Jan 19, 2023	0.0530	0.0530	0.0422	0.0529	0.0529	148,585
Jan 18, 2023	0.0574	0.0584	0.0500	0.0500	0.0500	165,808
Jan 17, 2023	0.0674	0.0674	0.0548	0.0568	0.0568	72,633
Jan 13, 2023	0.0759	0.0759	0.0691	0.0716	0.0716	20,900
Jan 12, 2023	0.0647	0.0753	0.0590	0.0750	0.0750	83,710
Jan 11, 2023	0.0620	0.0660	0.0600	0.0660	0.0660	50,327
Jan 10, 2023	0.0608	0.0646	0.0540	0.0611	0.0611	45,773
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...