Spectral Med Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.620	0.650	0.620	0.640	0.640	111,651
2025-02-13	0.620	0.620	0.590	0.610	0.610	19,000
2025-02-12	0.550	0.610	0.550	0.610	0.610	57,009
2025-02-11	0.590	0.590	0.580	0.590	0.590	9,114
2025-02-10	0.590	0.590	0.590	0.590	0.590	0
2025-02-07	0.600	0.600	0.590	0.590	0.590	13,463
2025-02-06	0.580	0.600	0.570	0.590	0.590	19,000
2025-02-05	0.560	0.600	0.560	0.600	0.600	40,900
2025-02-04	0.530	0.550	0.520	0.550	0.550	39,000
2025-02-03	0.620	0.620	0.540	0.540	0.540	109,723
2025-01-31	0.520	0.530	0.510	0.530	0.530	8,559
2025-01-30	0.530	0.530	0.500	0.510	0.510	11,516
2025-01-29	0.550	0.550	0.520	0.520	0.520	14,730
2025-01-28	0.550	0.560	0.540	0.560	0.560	4,585
2025-01-27	0.530	0.580	0.530	0.560	0.560	9,215
2025-01-24	0.510	0.590	0.510	0.590	0.590	68,500
2025-01-23	0.500	0.520	0.495	0.510	0.510	26,520
2025-01-22	0.510	0.520	0.495	0.495	0.495	47,000
2025-01-21	0.510	0.530	0.490	0.490	0.490	59,507
2025-01-20	0.520	0.520	0.495	0.500	0.500	4,622
2025-01-17	0.495	0.500	0.495	0.500	0.500	9,900
2025-01-16	0.495	0.500	0.485	0.490	0.490	21,980
2025-01-15	0.530	0.530	0.495	0.495	0.495	223,454
2025-01-14	0.540	0.540	0.500	0.510	0.510	53,910
2025-01-13	0.520	0.540	0.520	0.540	0.540	7,850
2025-01-10	0.570	0.580	0.550	0.550	0.550	60,000
2025-01-09	0.570	0.570	0.560	0.560	0.560	3,600
2025-01-08	0.570	0.570	0.530	0.540	0.540	39,779
2025-01-07	0.580	0.580	0.570	0.570	0.570	19,000
2025-01-06	0.570	0.580	0.570	0.570	0.570	115,231
2025-01-03	0.560	0.560	0.550	0.550	0.550	17,037
2025-01-02	0.500	0.550	0.500	0.540	0.540	29,500
2024-12-31	0.500	0.510	0.500	0.500	0.500	52,438
2024-12-30	0.500	0.500	0.500	0.500	0.500	32,855
2024-12-27	0.495	0.510	0.480	0.500	0.500	58,680
2024-12-24	0.495	0.495	0.495	0.495	0.495	500
2024-12-23	0.490	0.495	0.485	0.485	0.485	33,950
2024-12-20	0.470	0.480	0.455	0.475	0.475	165,773
2024-12-19	0.475	0.475	0.470	0.470	0.470	32,450
2024-12-18	0.480	0.485	0.475	0.485	0.485	81,779
2024-12-17	0.485	0.500	0.485	0.485	0.485	15,500
2024-12-16	0.495	0.500	0.470	0.470	0.470	320,984
2024-12-13	0.500	0.500	0.490	0.500	0.500	47,984
2024-12-12	0.500	0.510	0.500	0.510	0.510	142,550
2024-12-11	0.500	0.530	0.500	0.510	0.510	103,500
2024-12-10	0.530	0.530	0.500	0.500	0.500	141,906
2024-12-09	0.520	0.530	0.520	0.530	0.530	5,000
2024-12-06	0.500	0.540	0.500	0.520	0.520	75,596
2024-12-05	0.550	0.550	0.540	0.540	0.540	4,500
2024-12-04	0.530	0.570	0.530	0.550	0.550	61,000
2024-12-03	0.550	0.560	0.550	0.550	0.550	8,000
2024-12-02	0.560	0.560	0.550	0.550	0.550	48,700
2024-11-29	0.540	0.560	0.540	0.560	0.560	15,500
2024-11-28	0.540	0.560	0.530	0.530	0.530	33,002
2024-11-27	0.570	0.570	0.560	0.560	0.560	57,200
2024-11-26	0.550	0.570	0.550	0.570	0.570	30,991
2024-11-25	0.530	0.550	0.530	0.550	0.550	35,850
2024-11-22	0.530	0.530	0.520	0.530	0.530	15,828
2024-11-21	0.520	0.520	0.500	0.500	0.500	338,903
2024-11-20	0.530	0.550	0.510	0.520	0.520	191,832

← NewerPage 8 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.