SusGlobal Energy Corp. (SNRG)
OTCMKTS
· Delayed Price · Currency is USD
0.0269
+0.0069 (34.50%)
Apr 29, 2026, 12:35 PM EST
SusGlobal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -35.12% | 119,640 |
| Apr 27, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 17.63% | 1,763 |
| Apr 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -7.32% | 7,946 |
| Apr 23, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | -6.18% | 63,159 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 64.91% | 781 |
| Apr 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -34.89% | 4,200 |
| Apr 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.73% | 550 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.69% | 8,600 |
| Apr 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.90% | 9,336 |
| Apr 15, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.47% | 17,679 |
| Apr 14, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 36.49% | 75,252 |
| Apr 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 39.69% | 18,909 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.39% | 600,236 |
| Apr 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.81% | 506,200 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,345 |
| Apr 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.75% | 5,200 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.61% | 2,300 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.62% | 60,641 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.83% | 10,299 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 10,000 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.41% | 1,000 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.53% | 200 |
| Mar 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 32.31% | 245,800 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 10,000 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 24.40% | 5,000 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.59% | 950 |
| Mar 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.25% | 20,400 |
| Mar 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -7.50% | 102,000 |
| Mar 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.06% | 31,700 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.91% | 8,600 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.79% | 75,025 |
| Mar 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 23.35% | 7,600 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.18% | 24,000 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.76% | 106,590 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.48% | 5,950 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -29.15% | 130,021 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.05% | 12,635 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.19% | 19,300 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.87% | 312,688 |
| Feb 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.43% | 10,560 |
| Feb 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.44% | 4,200 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.04% | 21,836 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.16% | 2,675 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.95% | 1,000 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.78% | 400 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.31% | 16,600 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,000 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.26% | 21,800 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.66% | 202,000 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.55% | 5,000 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.29% | 356,000 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.28% | 200,005 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.90% | 124,190 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.21% | 4,222 |
| Jan 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.93% | 46,453 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.29% | 194,628 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.16% | 11,000 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.84% | 25,355 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.08% | 100 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.37% | 78,400 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.30% | 716,675 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.20% | 40,000 |
| Jan 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.62% | 56,410 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.92% | 54,543 |
| Jan 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.88% | 6,543 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.92% | 1,000 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 40,000 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 10,754 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.29% | 477,175 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -24.00% | 21,100 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 22.81% | 9,502 |
| Dec 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.17% | 76,075 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.87% | 12,000 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.43% | 8,756 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.75% | 15,200 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.67% | 22,200 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.06% | 500 |
| Dec 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -17.43% | 111,154 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 62.01% | 20,000 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.67% | 1,110 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 22,635 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.71% | 51,737 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.08% | 1,813 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.00% | 43,027 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 19.05% | 700 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.63% | 33,525 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -26.25% | 49,775 |
| Dec 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -4.75% | 930 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.30% | 100,000 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.57% | 50,500 |
| Nov 25, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 16.67% | 244,000 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 47,500 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 370 |
| Nov 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.63% | 8,500 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.41% | 400 |
| Nov 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.57% | 14,320 |
| Nov 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 40.00% | 118,100 |
| Nov 13, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -34.55% | 36,050 |
| Nov 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.25% | 11,096 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.86% | 4,000 |