Squatex Energy and Resources Inc. (CSE:SQX)
Canada
· Delayed Price · Currency is CAD 0.0250
+0.0050 (25.00%)
At close: Nov 28, 2025
CSE:SQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 2,000 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 42,000 |
| Nov 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 40,000 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 46,275 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 92,250 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 27,500 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,000 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 85,000 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 3,000 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 44,500 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 5,500 |
| Oct 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,000 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 42,338 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 25,000 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,000 |
| Oct 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 176,667 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52,250 |
| Oct 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 31,500 |
| Oct 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 155,000 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Oct 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 61,759 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 200,000 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 4,000 |
| Sep 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 65,505 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 43,000 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 28,000 |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 31,000 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 43,400 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 142,000 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 38,500 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,000 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,000 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 57,000 |
| Sep 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 41,527 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -28.57% | 75,000 |
| Sep 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 257,000 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 23,000 |
| Sep 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 138,000 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 40,650 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 215,999 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,001 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -14.29% | 419,000 |
| Aug 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -22.22% | 115,000 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28.57% | 5,000 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,714 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 16.67% | 74,000 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 105,000 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 5,025 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 20,000 |
| Aug 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 15,000 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 12,400 |
| Aug 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 152,000 |
| Aug 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 114,500 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.00% | 13,200 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 34,000 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 6,165 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 20,000 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 65,000 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 5,000 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 81,000 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,000 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 80,937 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 7,000 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 49,500 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 229,000 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 37.50% | 25,000 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -38.46% | 14,000 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 30.00% | 11,000 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 14,500 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,000 |
| Jul 8, 2025 | 0.07 | 0.08 | 0.05 | 0.05 | 0.05 | - | 44,850 |
| Jul 7, 2025 | 0.06 | 0.08 | 0.04 | 0.05 | 0.05 | -10.00% | 32,000 |
| Jul 4, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 30,146 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,000 |
| Jul 2, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | - | 14,000 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Jun 27, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | - | 78,000 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 17,000 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 40,000 |
| Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4,000 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 24,000 |
| Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 114,000 |
| Jun 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,095 |
| Jun 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 44,340 |
| Jun 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 59,612 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,011 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | - | 37,666 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 11,000 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 10,000 |
| Jun 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 43,318 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 5,000 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -25.00% | 16,000 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 18,800 |