Spectra7 Microsystems Inc. - SEV.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 29, 2025	0.01	0.01	0.01	0.01	0.01	0
April 28, 2025	0.01	0.01	0.01	0.01	0.01	1.27M
April 25, 2025	0.02	0.01	0.01	0.02	0.01	5,200
April 24, 2025	0.01	0.01	0.01	0.02	0.01	158,000
April 23, 2025	0.01	0.01	0.01	0.01	0.01	902,526
April 22, 2025	0.02	0.02	0.02	0.02	0.02	66,800
April 21, 2025	0.01	0.02	0.02	0.02	0.01	52,329
April 17, 2025	0.01	0.01	0.01	0.01	0.01	101,300
April 16, 2025	0.02	0.02	0.02	0.02	0.02	1.2M
April 15, 2025	0.02	0.03	0.03	0.03	0.02	68,500
April 14, 2025	0.02	0.02	0.02	0.02	0.02	18,000
April 11, 2025	0.02	0.02	0.02	0.02	0.02	23,500
April 10, 2025	0.03	0.02	0.02	0.03	0.02	35,300
April 09, 2025	0.03	0.03	0.03	0.03	0.03	2,000
April 08, 2025	0.03	0.02	0.02	0.03	0.02	10,900
April 07, 2025	0.03	0.03	0.03	0.03	0.03	7,425
April 04, 2025	0.03	0.02	0.02	0.03	0.02	17,120
April 03, 2025	0.03	0.03	0.03	0.03	0.03	58,000
April 02, 2025	0.03	0.03	0.03	0.03	0.03	37,000
April 01, 2025	0.03	0.03	0.03	0.03	0.03	12,000
March 31, 2025	0.03	0.03	0.03	0.03	0.03	64,004
March 28, 2025	0.03	0.03	0.03	0.03	0.03	18,699
March 27, 2025	0.03	0.03	0.03	0.03	0.03	176,000
March 26, 2025	0.03	0.03	0.03	0.03	0.03	41,000
March 25, 2025	0.03	0.03	0.03	0.03	0.03	8,000
March 24, 2025	0.03	0.03	0.03	0.03	0.03	383,000
March 21, 2025	0.03	0.03	0.03	0.03	0.03	272,000
March 20, 2025	0.03	0.03	0.03	0.03	0.03	99,000
March 19, 2025	0.03	0.03	0.03	0.03	0.03	287,000
March 18, 2025	0.03	0.03	0.03	0.03	0.03	145,500
March 17, 2025	0.03	0.03	0.03	0.03	0.03	117,000
March 14, 2025	0.03	0.03	0.03	0.03	0.03	5,000
March 13, 2025	0.03	0.03	0.03	0.03	0.03	77,345
March 12, 2025	0.03	0.03	0.03	0.03	0.03	72,000
March 11, 2025	0.03	0.03	0.03	0.03	0.03	112,000
March 10, 2025	0.03	0.03	0.03	0.04	0.03	1.23M
March 07, 2025	0.05	0.03	0.03	0.05	0.03	826,845
March 06, 2025	0.05	0.06	0.06	0.06	0.05	111,200
March 05, 2025	0.06	0.05	0.05	0.06	0.05	130,205
March 04, 2025	0.06	0.06	0.06	0.06	0.06	17,200
March 03, 2025	0.06	0.06	0.06	0.08	0.06	51,700
February 28, 2025	0.06	0.06	0.06	0.06	0.06	1,000
February 27, 2025	0.07	0.06	0.06	0.07	0.06	92,500
February 26, 2025	0.07	0.06	0.06	0.07	0.06	31,332
February 25, 2025	0.06	0.07	0.07	0.07	0.06	27,000
February 24, 2025	0.07	0.06	0.06	0.07	0.06	85,745
February 21, 2025	0.08	0.07	0.07	0.08	0.07	54,900
February 20, 2025	0.08	0.08	0.08	0.08	0.08	4,200
February 19, 2025	0.09	0.08	0.08	0.09	0.08	25,155
February 18, 2025	0.08	0.08	0.08	0.09	0.08	33,000
February 14, 2025	0.1	0.08	0.08	0.1	0.08	224,150
February 13, 2025	0.08	0.08	0.08	0.08	0.08	0
February 12, 2025	0.08	0.08	0.08	0.08	0.08	2,000
February 11, 2025	0.09	0.09	0.09	0.09	0.09	7,000
February 10, 2025	0.08	0.09	0.09	0.09	0.08	65,000
February 07, 2025	0.09	0.08	0.08	0.09	0.07	478,202
February 06, 2025	0.09	0.09	0.09	0.09	0.09	21,223
February 05, 2025	0.1	0.09	0.09	0.1	0.09	75,501
February 04, 2025	0.1	0.1	0.1	0.1	0.1	7,000
February 03, 2025	0.1	0.11	0.11	0.12	0.1	2,525

Spectra7 Microsystems Inc. (SEV.V) TSXV