Skip to main content
SusGlobal Energy Corp. (SNRG)
OTCMKTS · Delayed Price · Currency is USD
0.0283
+0.0008 (2.91%)
At close: Mar 6, 2026

SusGlobal Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.030.030.030.030.032.91%8,600
Mar 5, 20260.030.030.030.030.03-1.79%75,025
Mar 4, 20260.020.030.020.030.0323.35%7,600
Mar 3, 20260.020.020.020.020.023.18%24,000
Mar 2, 20260.030.030.020.020.024.76%106,590
Feb 27, 20260.020.020.020.020.020.48%5,950
Feb 26, 20260.030.030.020.020.02-29.15%130,021
Feb 25, 20260.030.030.030.030.03-6.05%12,635
Feb 24, 20260.030.030.030.030.03-8.19%19,300
Feb 23, 20260.030.030.030.030.03-0.87%312,688
Feb 20, 20260.030.040.030.030.03-4.43%10,560
Feb 19, 20260.030.040.030.040.047.44%4,200
Feb 18, 20260.030.030.030.030.038.04%21,836
Feb 17, 20260.030.030.030.030.03-18.16%2,675
Feb 13, 20260.040.040.040.040.047.95%1,000
Feb 12, 20260.040.040.040.040.04-11.78%400
Feb 11, 20260.040.040.030.040.042.31%16,600
Feb 10, 20260.040.040.040.040.04-7,000
Feb 9, 20260.040.040.040.040.04-2.26%21,800
Feb 6, 20260.040.040.040.040.0414.66%202,000
Feb 4, 20260.030.030.030.030.0326.55%5,000
Feb 3, 20260.030.030.030.030.03-11.29%356,000
Feb 2, 20260.030.030.030.030.03-8.28%200,005
Jan 30, 20260.040.040.030.030.030.90%124,190
Jan 29, 20260.030.030.030.030.031.21%4,222
Jan 28, 20260.030.040.030.030.03-2.93%46,453
Jan 27, 20260.030.030.030.030.03-0.29%194,628
Jan 26, 20260.030.030.030.030.03-1.16%11,000
Jan 23, 20260.030.030.030.030.039.84%25,355
Jan 22, 20260.030.030.030.030.03-3.08%100
Jan 21, 20260.030.030.030.030.0320.37%78,400
Jan 20, 20260.030.030.030.030.036.30%716,675
Jan 15, 20260.030.030.030.030.031.20%40,000
Jan 14, 20260.020.030.020.030.031.62%56,410
Jan 12, 20260.020.020.020.020.022.92%54,543
Jan 7, 20260.020.030.020.020.02-5.88%6,543
Jan 6, 20260.030.030.030.030.03-1.92%1,000
Jan 5, 20260.030.030.030.030.038.33%40,000
Jan 2, 20260.020.020.020.020.029.09%10,754
Dec 31, 20250.030.030.020.020.02-17.29%477,175
Dec 30, 20250.040.040.030.030.03-24.00%21,100
Dec 29, 20250.030.040.030.040.0422.81%9,502
Dec 26, 20250.030.030.030.030.035.17%76,075
Dec 24, 20250.030.030.030.030.03-6.87%12,000
Dec 23, 20250.030.030.030.030.035.43%8,756
Dec 22, 20250.030.030.030.030.035.75%15,200
Dec 19, 20250.030.030.030.030.03-17.67%22,200
Dec 18, 20250.030.030.030.030.03-23.06%500
Dec 17, 20250.030.040.030.040.04-17.43%111,154
Dec 16, 20250.050.050.050.050.0562.01%20,000
Dec 15, 20250.030.030.030.030.032.67%1,110
Dec 12, 20250.030.030.030.030.037.14%22,635
Dec 11, 20250.030.030.030.030.03-0.71%51,737
Dec 10, 20250.030.030.030.030.03-4.08%1,813
Dec 8, 20250.030.030.030.030.03-16.00%43,027
Dec 4, 20250.030.040.030.040.0419.05%700
Dec 3, 20250.030.030.030.030.034.63%33,525
Dec 2, 20250.040.040.030.030.03-26.25%49,775
Dec 1, 20250.030.040.030.040.04-4.75%930
Nov 28, 20250.040.040.040.040.0417.30%100,000
Nov 26, 20250.030.030.030.030.03-2.57%50,500
Nov 25, 20250.030.050.030.040.0416.67%244,000
Nov 24, 20250.030.030.030.030.03-9.09%47,500
Nov 21, 20250.030.030.030.030.03-5.71%370
Nov 20, 20250.030.040.030.040.0429.63%8,500
Nov 19, 20250.030.030.030.030.03-22.41%400
Nov 18, 20250.030.040.030.030.03-0.57%14,320
Nov 14, 20250.030.040.030.040.0440.00%118,100
Nov 13, 20250.030.040.030.030.03-34.55%36,050
Nov 7, 20250.030.040.030.040.0425.25%11,096
Nov 6, 20250.030.030.030.030.03-5.86%4,000
Nov 5, 20250.040.040.030.030.03-9.50%32,226
Nov 4, 20250.030.040.030.040.0419.33%156,000
Nov 3, 20250.040.040.030.030.03-5.66%198,201
Oct 31, 20250.040.040.030.030.03-20.10%224,342
Oct 30, 20250.040.040.040.040.04-2.93%12,195
Oct 29, 20250.050.050.040.040.04-9.89%18,000
Oct 28, 20250.030.050.030.050.0580.56%877,777
Oct 27, 20250.020.030.020.030.038.15%25,560
Oct 24, 20250.020.020.020.020.02-41,500
Oct 23, 20250.020.020.020.020.020.43%7,000
Oct 22, 20250.020.020.020.020.020.87%54,500
Oct 21, 20250.020.020.020.020.02-5.74%31,000
Oct 20, 20250.030.030.020.020.02-11.59%84,550
Oct 17, 20250.030.030.030.030.03-11.54%8,200
Oct 16, 20250.040.040.030.030.03-22.00%421,934
Oct 15, 20250.050.050.040.040.04-19.68%220,175
Oct 14, 20250.050.050.050.050.0541.48%2,500
Oct 13, 20250.040.040.040.040.040.57%10,002
Oct 10, 20250.040.040.040.040.04-21.70%14,285
Oct 9, 20250.040.040.030.040.0438.39%34,400
Oct 8, 20250.030.030.030.030.03-40.95%11,840
Oct 7, 20250.040.050.030.050.0510.73%66,721
Oct 6, 20250.040.050.040.050.0535.34%7,900
Oct 3, 20250.040.040.030.040.046.73%221,174
Oct 2, 20250.040.040.030.030.03-7.57%64,025
Oct 1, 20250.030.040.030.040.04-15.72%63,550
Sep 30, 20250.040.040.040.040.046.30%4,415
Sep 29, 20250.040.040.040.040.04-0.48%38,036
Sep 26, 20250.050.050.040.040.04-19.26%5,000