SPEYF - Spey Resources Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.03800.04460.03310.03310.0331205,760
Jun 01, 20230.03310.03710.03300.03710.037151,502
May 31, 20230.03660.03750.03310.03310.033163,439
May 30, 20230.04070.04300.03310.04200.0420100,003
May 26, 20230.03330.04290.03310.03750.0375209,015
May 25, 20230.03740.04000.03420.03790.037959,501
May 24, 20230.03800.03800.03800.03800.038052,000
May 23, 20230.03440.04170.03440.04110.04116,600
May 22, 20230.03490.05200.03490.04600.046012,513
May 19, 20230.05200.05200.04430.04590.04595,004
May 18, 20230.05000.05000.03300.03780.037835,261
May 17, 20230.04600.04960.04600.04960.049617,000
May 16, 20230.04440.05100.04440.04540.045428,001
May 15, 20230.03850.05320.03850.04200.0420151,081
May 12, 20230.02950.04000.02950.03680.0368256,940
May 11, 20230.01900.02580.01900.02580.025856,010
May 10, 20230.02960.03000.02500.03000.030017,505
May 09, 20230.03500.03770.02800.02800.028051,685
May 08, 20230.03190.03450.03190.03440.034424,037
May 05, 20230.03500.03500.03320.03320.033210,800
May 04, 20230.03500.03500.02860.03500.035076,671
May 03, 20230.03000.03490.02610.03490.0349172,094
May 02, 20230.03200.04100.03000.03000.030026,834
May 01, 20230.03970.04300.03610.04300.04305,155
Apr 28, 20230.03610.03610.03610.03610.03615,000
Apr 27, 20230.04410.04410.03000.03600.036068,146
Apr 26, 20230.03380.04140.03300.04120.0412127,553
Apr 25, 20230.03190.03500.02930.03500.0350122,086
Apr 24, 20230.03350.03350.02710.02950.0295287,050
Apr 21, 20230.02710.02710.02710.02710.0271247
Apr 20, 20230.02610.03050.02600.02960.029627,726
Apr 19, 20230.03000.03050.02780.03050.030518,000
Apr 18, 20230.03520.03520.02600.03000.030025,801
Apr 17, 20230.02800.03430.02800.03430.034366,841
Apr 14, 20230.02980.02980.02800.02800.02808,183
Apr 13, 20230.03050.03440.02980.03250.032588,490
Apr 12, 20230.03780.04500.02970.02970.029753,101
Apr 11, 20230.03710.03800.03320.03780.037855,165
Apr 10, 20230.03330.04290.02610.02610.026178,415
Apr 06, 20230.03780.03810.03530.03800.038011,301
Apr 05, 20230.03630.03840.03110.03840.0384166,256
Apr 04, 20230.04500.04750.03340.03480.0348123,200
Apr 03, 20230.03220.03950.03220.03820.038229,810
Mar 31, 20230.04610.04610.03320.03600.0360103,104
Mar 30, 20230.04910.05050.04000.04000.040058,671
Mar 29, 20230.04690.04690.03970.04330.0433107,799
Mar 28, 20230.03800.03800.03700.03760.037641,500
Mar 27, 20230.04020.04170.03220.03600.036081,002
Mar 24, 20230.04720.04720.03500.04160.041670,207
Mar 23, 20230.04500.04510.04000.04410.044136,120
Mar 22, 20230.04220.04230.04000.04000.040015,384
Mar 21, 20230.04480.04480.04100.04100.041062,199
Mar 20, 20230.04900.05000.04290.04830.048330,150
Mar 17, 20230.05610.05610.05040.05040.050422,000
Mar 16, 20230.04990.04990.04990.04990.04993,000
Mar 15, 20230.04960.04990.04450.04990.049911,500
Mar 14, 20230.04930.05480.04930.05480.054823,372
Mar 13, 20230.05800.05800.04820.04920.049241,611
Mar 10, 20230.05180.05180.05000.05000.050024,252
Mar 09, 20230.05790.05790.04820.04820.048216,970
Mar 08, 20230.05750.05800.05140.05800.058023,270
Mar 07, 20230.04950.05380.04950.05350.053518,303
Mar 06, 20230.04500.04950.04400.04940.049441,010
Mar 03, 20230.04200.04940.04200.04940.049431,050
Mar 02, 20230.04470.04510.04190.04510.045129,003
Mar 01, 20230.04600.04890.04050.04050.040585,286
Feb 28, 20230.05140.05320.04510.04510.045127,952
Feb 27, 20230.05570.05970.04800.05550.055560,400
Feb 24, 20230.04800.05500.04800.05500.055010,575
Feb 23, 20230.05000.05970.05000.05160.051698,535
Feb 22, 20230.05000.05140.04730.05140.051429,510
Feb 21, 20230.05400.05400.04810.04810.0481139,583
Feb 17, 20230.05000.05490.04870.04870.0487217,117
Feb 16, 20230.04950.05650.04950.05150.05153,456
Feb 15, 20230.05800.06220.05470.05810.058145,156
Feb 14, 20230.06090.06090.05680.05720.057215,780
Feb 13, 20230.06090.06690.05760.05760.057627,230
Feb 10, 20230.06050.06050.05530.05820.058226,310
Feb 09, 20230.05600.06900.05100.06890.068982,905
Feb 08, 20230.06300.06300.04950.05110.051168,389
Feb 07, 20230.05910.05910.05910.05910.0591-
Feb 06, 20230.05870.06150.04950.05910.059126,470
Feb 03, 20230.05970.06150.05620.06020.0602101,253
Feb 02, 20230.05760.06990.05760.06770.067776,156
Feb 01, 20230.05800.06500.05800.06500.065060,133
Jan 31, 20230.06680.06680.05900.05900.059039,977
Jan 30, 20230.07680.07680.06290.07360.073630,945
Jan 27, 20230.06230.07690.06230.07140.0714140,571
Jan 26, 20230.05400.06490.05220.06370.063730,861
Jan 25, 20230.05870.05870.05010.05320.053238,306
Jan 24, 20230.05610.06000.05610.05750.057556,521
Jan 23, 20230.05370.06840.05300.05300.0530118,803
Jan 20, 20230.05350.05370.05000.05370.053744,166
Jan 19, 20230.05300.05300.04220.05290.0529148,585
Jan 18, 20230.05740.05840.05000.05000.0500165,808
Jan 17, 20230.06740.06740.05480.05680.056872,633
Jan 13, 20230.07590.07590.06910.07160.071620,900
Jan 12, 20230.06470.07530.05900.07500.075083,710
Jan 11, 20230.06200.06600.06000.06600.066050,327
Jan 10, 20230.06080.06460.05400.06110.061145,773
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...