Canada Markets closed

Spey Resources Corp. (SPEYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0602-0.0075 (-11.08%)
At close: 02:25PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 09, 20230.06340.06850.05910.06840.068483,980
Jan 06, 20230.06710.06830.05840.06430.064378,020
Jan 05, 20230.06290.07200.05780.06390.0639151,104
Jan 04, 20230.07940.08170.06700.06820.0682183,429
Jan 03, 20230.08050.08050.07510.07820.0782107,525
Dec 30, 20220.08490.09600.08000.08590.0859145,890
Dec 29, 20220.07870.09300.07870.09000.090025,805
Dec 28, 20220.07700.08250.07700.08080.080811,498
Dec 27, 20220.07060.10400.07060.08950.089519,215
Dec 23, 20220.07250.08600.07250.08500.0850124,550
Dec 22, 20220.07340.07810.07340.07340.073411,900
Dec 21, 20220.06030.08150.06030.08150.081575,469
Dec 20, 20220.07870.08150.07500.07500.0750105,406
Dec 19, 20220.08160.08170.07190.07770.077771,283
Dec 16, 20220.09000.09000.07590.07590.0759108,562
Dec 15, 20220.09080.09400.07820.08100.0810154,300
Dec 14, 20220.08500.09790.07900.09400.094061,638
Dec 13, 20220.08800.09860.08800.09250.092541,592
Dec 12, 20220.09000.10000.08770.08960.0896290,850
Dec 09, 20220.10000.10100.08940.09220.0922682,235
Dec 08, 20220.10240.10750.09760.10000.100046,309
Dec 07, 20220.10810.11160.10630.10740.1074610,046
Dec 06, 20220.11210.11210.10510.10800.108079,648
Dec 05, 20220.11030.11230.10230.10230.1023124,601
Dec 02, 20220.10000.10400.09250.09500.095010,903
Dec 01, 20220.09690.10180.09690.10000.1000108,240
Nov 30, 20220.11000.11000.09500.09750.0975214,974
Nov 29, 20220.09440.10390.09440.10390.1039481,423
Nov 28, 20220.11270.11900.09400.09640.0964166,237
Nov 25, 20220.09960.11150.09960.10930.109333,308
Nov 23, 20220.12310.13800.10850.10850.1085273,311
Nov 22, 20220.13410.13600.12350.12780.1278141,104
Nov 21, 20220.14000.14250.12890.13020.1302207,251
Nov 18, 20220.13560.14390.13250.14000.140015,090
Nov 17, 20220.12990.12990.11980.12510.125131,477
Nov 16, 20220.12500.13280.11140.12610.1261144,638
Nov 15, 20220.13980.14000.12050.12070.1207180,768
Nov 14, 20220.14100.15690.13000.13520.135269,265
Nov 11, 20220.15850.15850.13500.15300.153094,523
Nov 10, 20220.15500.17100.14500.15000.1500463,024
Nov 09, 20220.16000.16600.15150.15650.1565160,333
Nov 08, 20220.18400.18400.15990.16440.1644142,208
Nov 07, 20220.19300.19300.17430.18050.1805490,862
Nov 04, 20220.17030.17030.16110.16580.165852,067
Nov 03, 20220.15940.17200.15940.16000.160028,673
Nov 02, 20220.17850.17850.16800.17420.1742165,728
Nov 01, 20220.15580.17000.15380.15660.1566156,441
Oct 31, 20220.18410.18410.15090.15270.1527274,846
Oct 28, 20220.15690.18110.15500.17000.1700160,773
Oct 27, 20220.17810.19100.15800.16600.1660231,363
Oct 26, 20220.19620.25790.18000.18000.1800194,421
Oct 25, 20220.23520.25000.17570.19620.1962321,746
Oct 24, 20220.28500.28500.22900.25000.250067,449
Oct 21, 20220.24720.29190.24040.26000.2600225,000
Oct 20, 20220.25480.25990.24770.25490.2549222,093
Oct 19, 20220.24350.26990.22770.25010.2501213,260
Oct 18, 20220.27700.29000.21070.24250.2425360,228
Oct 17, 20220.22500.28000.22500.28000.2800201,816
Oct 14, 20220.22990.25000.20680.22450.2245218,900
Oct 13, 20220.19700.20980.19010.20700.2070184,248
Oct 12, 20220.19490.21690.19040.19040.1904103,530
Oct 11, 20220.19680.19680.17010.19000.1900147,741
Oct 10, 20220.14700.19800.14700.19800.198025,555
Oct 07, 20220.19800.19800.17670.18030.180344,900
Oct 06, 20220.16680.18500.16680.17610.1761123,615
Oct 05, 20220.18000.18000.16800.16800.168016,878
Oct 04, 20220.17600.17960.17600.17960.17961,400
Oct 03, 20220.17340.17340.16000.16250.162511,241
Sept 30, 20220.17550.17550.16300.17250.172514,280
Sept 29, 20220.18000.18000.15500.16000.160031,896
Sept 28, 20220.10200.17800.10200.17340.173484,024
Sept 27, 20220.15290.15290.15290.15290.152919,500
Sept 26, 20220.17700.18300.15000.16000.160026,579
Sept 23, 20220.13410.18300.13410.16930.169314,375
Sept 22, 20220.16750.17300.16750.17200.172073,912
Sept 21, 20220.18000.18000.17100.17890.17895,681
Sept 20, 20220.17250.19190.16320.16450.164516,480
Sept 19, 20220.18400.19230.17950.18310.1831190,829
Sept 16, 20220.11720.17000.11720.17000.1700104,738
Sept 15, 20220.15550.15870.15040.15870.158711,476
Sept 14, 20220.15000.15500.15000.15020.15028,724
Sept 13, 20220.14870.15370.13700.15000.150067,690
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...