Canada markets closed

Spey Resources Corp. (SPEYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1761+0.0081 (+4.79%)
At close: 03:09PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20220.16680.18000.16680.17610.1761123,615
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
Sept 12, 20220.12500.13860.12500.13690.13693,070
Sept 09, 20220.13250.13270.13250.13270.13276,250
Sept 08, 20220.13000.13000.12580.13000.130025,490
Sept 07, 20220.14040.14040.14040.14040.1404601
Sept 06, 20220.16000.16000.15000.15000.15008,000
Sept 02, 20220.15190.15200.14010.15200.152015,200
Sept 01, 20220.14330.14330.14330.14330.1433500
Aug 31, 20220.13230.14510.13230.14510.14514,000
Aug 30, 20220.16090.16300.13530.13530.135315,565
Aug 29, 20220.16890.16890.14650.15780.157818,882
Aug 26, 20220.15860.15860.15860.15860.15861,424
Aug 25, 20220.18000.18000.15000.15000.150014,854
Aug 24, 20220.13000.17990.13000.17270.1727105,697
Aug 23, 20220.16830.16990.13840.16000.160039,513
Aug 22, 20220.10680.16080.10670.14330.143336,775
Aug 19, 20220.15900.15900.14830.14830.14833,600
Aug 18, 20220.14960.14960.11980.14790.147928,930
Aug 17, 20220.14960.16990.14960.15020.1502100,412
Aug 16, 20220.18000.18320.14940.14940.1494126,566
Aug 15, 20220.10890.17800.09000.15390.1539373,900
Aug 12, 20220.07020.11000.07000.11000.110057,500
Aug 11, 20220.11000.11000.08510.08510.085121,100
Aug 10, 20220.08900.09500.08660.09500.09503,750
Aug 09, 20220.08150.10000.08150.09000.090016,050
Aug 08, 20220.09450.09450.09450.09450.09452,000
Aug 05, 20220.07450.07500.07450.07500.075013,500
Aug 04, 20220.06000.06000.06000.06000.0600-
Aug 03, 20220.06000.08500.06000.06000.060013,980
Aug 02, 20220.09260.09260.05530.05530.055322,323
Aug 01, 20220.08760.10000.08760.10000.10002,900
Jul 29, 20220.07000.07000.07000.07000.0700-
Jul 28, 20220.09900.09900.07000.07000.07003,000
Jul 27, 20220.08500.10000.07500.07500.075015,107
Jul 26, 20220.12790.12790.01000.06500.0650326,267
Jul 25, 20220.12700.12800.12700.12800.12801,900
Jul 22, 20220.08010.11350.08010.11350.113527,323
Jul 21, 20220.10450.10450.10450.10450.10453,500
Jul 20, 20220.09410.12000.09000.12000.12002,326
Jul 19, 20220.12900.12900.08520.11000.11008,950
Jul 18, 20220.09010.12900.08010.10450.10451,300
Jul 15, 20220.12980.13000.08480.13000.130010,990
Jul 14, 20220.08020.13000.08010.08050.080560,191
Jul 13, 20220.13000.13000.08010.09970.099720,191
Jul 12, 20220.08030.08030.08030.08030.0803-
Jul 11, 20220.08040.09000.08030.08030.080361,980
Jul 08, 20220.11380.11380.08010.08040.080472,374
Jul 07, 20220.13740.13740.13740.13740.1374600
Jul 06, 20220.11950.11950.11950.11950.1195-
Jul 05, 20220.06560.12000.06560.11950.11952,817
Jul 01, 20220.07290.09000.07290.09000.0900600
Jun 30, 20220.12000.13880.08750.08750.087526,132
Jun 29, 20220.12330.12330.12330.12330.1233-
Jun 28, 20220.12330.12330.12330.12330.12334,000
Jun 27, 20220.09900.12950.09900.12950.12952,500
Jun 24, 20220.11020.13720.08500.09000.090060,085
Jun 23, 20220.11100.11100.11010.11050.110536,873
Jun 22, 20220.11100.12370.11100.12000.12008,200
Jun 21, 20220.12410.12410.11100.11100.11104,036
Jun 17, 20220.13500.13500.10890.10890.108913,585
Jun 16, 20220.12000.13550.12000.13100.131019,299
Jun 15, 20220.12100.13050.12000.13050.130513,875
Jun 14, 20220.15000.15000.12000.13480.134824,558
Jun 13, 20220.13250.14250.12500.12500.125011,511
Jun 10, 20220.13000.14250.13000.14250.14251,650
Jun 09, 20220.12000.14250.12000.14250.14255,275
Jun 08, 20220.13000.17600.13000.15000.150013,517
Jun 07, 20220.11700.17600.11700.17600.176060,527
Jun 06, 20220.13500.17000.13500.17000.17005,325
Jun 03, 20220.16350.16350.15000.15000.150014,395
Jun 02, 20220.14280.16000.14280.16000.1600369
Jun 01, 20220.17100.17100.14100.14100.141016,014
May 31, 20220.16000.17750.16000.17100.171042,775
May 27, 20220.13500.16800.13500.16000.1600808
May 26, 20220.13500.19790.13500.16550.165543,710
May 25, 20220.15200.16900.15200.16000.160020,402
May 24, 20220.16900.16900.15200.15200.15205,200
May 23, 20220.15250.16730.13500.16730.16739,166
May 20, 20220.15250.17000.15250.17000.170011,175
May 19, 20220.13500.15450.13500.13500.135010,300
May 18, 20220.15450.15450.13500.13500.13507,850
May 17, 20220.12000.17600.12000.17600.176026,100
May 16, 20220.13500.14750.13500.14750.147511,606
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...