Sweet Earth Holdings Corporation (CSE:SE)
Canada
· Delayed Price · Currency is CAD 0.510
0.00 (0.00%)
At close: Jun 19, 2025
Sweet Earth Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2,100 |
| Jun 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 2,100 |
| Jun 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,350 |
| Jun 3, 2025 | 0.60 | 0.60 | 0.52 | 0.52 | 0.52 | -0.95% | 6,000 |
| Jun 2, 2025 | 0.74 | 0.74 | 0.53 | 0.53 | 0.53 | 2.94% | 9,000 |
| May 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -15.00% | 500 |
| May 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 17.65% | 5,000 |
| May 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 13.33% | 10,505 |
| May 13, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -10.00% | 7,000 |
| May 12, 2025 | 0.51 | 0.51 | 0.47 | 0.50 | 0.50 | -7.41% | 40,200 |
| May 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -26.03% | 3,000 |
| May 2, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 15.87% | 500 |
| Apr 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 28.57% | 1,003 |
| Apr 1, 2025 | 0.49 | 0.52 | 0.49 | 0.49 | 0.49 | -7.55% | 68,000 |
| Mar 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1,000 |
| Mar 24, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -7.02% | 3,000 |
| Mar 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 10,007 |
| Mar 17, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | - | 5,000 |
| Mar 12, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 3.70% | 64,859 |
| Mar 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 13.68% | 3,000 |
| Mar 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.00% | 1,518 |
| Feb 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 9,600 |
| Feb 20, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.00% | 4,993 |
| Feb 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 1,000 |
| Feb 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -17.50% | 3,165 |
| Feb 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 17.65% | 14,004 |
| Feb 10, 2025 | 0.27 | 0.58 | 0.27 | 0.51 | 0.51 | 126.67% | 74,455 |
| Jan 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.65% | 6,000 |
| Jan 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 2,500 |
| Jan 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 600 |
| Jan 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.15% | 2,080 |
| Jan 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -36.54% | 7,000 |
| Jan 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -28.77% | 1,500 |
| Jan 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 3,501 |
| Jan 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.50% | 4,500 |
| Dec 30, 2024 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | -19.19% | 63,926 |
| Dec 27, 2024 | 0.15 | 0.50 | 0.15 | 0.50 | 0.50 | 230.00% | 16,550 |