OTC Markets OTCQB - Delayed Quote
USD
Surge Digital Inc. (SRGDF)
0.1550
+0.0199
(+14.69%)
At close: November 2 at 12:13:55 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.1350
0.1550
0.1350
0.1520
0.1520
46,300
Oct 30, 2026
0.1420
0.1470
0.1350
0.1470
0.1470
12,000
Oct 29, 2026
0.1440
0.1650
0.1360
0.1560
0.1560
17,800
Oct 28, 2026
0.1530
0.1560
0.1430
0.1440
0.1440
48,000
Oct 27, 2026
0.1530
0.1640
0.1460
0.1640
0.1640
73,700
Oct 26, 2026
0.1320
0.1600
0.1320
0.1600
0.1600
26,200
Oct 23, 2026
0.1600
0.1760
0.1500
0.1510
0.1510
85,600
Oct 22, 2026
0.1660
0.1820
0.1600
0.1600
0.1600
4,300
Oct 21, 2026
0.1650
0.1780
0.1600
0.1630
0.1630
15,300
Oct 20, 2026
0.1700
0.1790
0.1630
0.1790
0.1790
23,700
Oct 19, 2026
0.1780
0.1780
0.1620
0.1730
0.1730
4,400
Oct 16, 2026
0.1620
0.1680
0.1510
0.1650
0.1650
188,200
Oct 15, 2026
0.1590
0.1750
0.1590
0.1720
0.1720
5,700
Oct 14, 2026
0.1720
0.1720
0.1620
0.1680
0.1680
51,500
Oct 13, 2026
0.2150
0.2150
0.1800
0.1850
0.1850
17,000
Oct 12, 2026
0.1870
0.2150
0.1870
0.2150
0.2150
10,700
Oct 9, 2026
0.1700
0.1820
0.1700
0.1720
0.1720
114,600
Oct 8, 2026
0.1900
0.1970
0.1730
0.1900
0.1900
48,500
Oct 7, 2026
0.2150
0.2150
0.1850
0.2050
0.2050
106,500
Oct 6, 2026
0.1960
0.2150
0.1960
0.2140
0.2140
10,500
Oct 5, 2026
0.2150
0.2150
0.2150
0.2150
0.2150
400
Oct 2, 2026
0.2110
0.2150
0.1960
0.2150
0.2150
6,700
Oct 1, 2026
0.1930
0.2130
0.1930
0.2050
0.2050
14,900
Sep 30, 2026
0.1980
0.2040
0.1970
0.2040
0.2040
16,400
Sep 29, 2026
0.2260
0.2260
0.1900
0.1980
0.1980
87,800
Sep 28, 2026
0.2090
0.2170
0.2040
0.2120
0.2120
13,300
Sep 25, 2026
0.2220
0.2250
0.2120
0.2180
0.2180
2,000
Sep 24, 2026
0.2160
0.2260
0.2120
0.2260
0.2260
22,200
Sep 23, 2026
0.2320
0.2320
0.2110
0.2240
0.2240
56,200
Sep 22, 2026
0.2290
0.2340
0.2170
0.2270
0.2270
21,900
Sep 21, 2026
0.2210
0.2410
0.2200
0.2360
0.2360
12,700
Sep 18, 2026
0.2390
0.2580
0.2060
0.2180
0.2180
3,600
Sep 17, 2026
0.2300
0.2300
0.2130
0.2300
0.2300
9,500
Sep 16, 2026
0.2140
0.2380
0.2140
0.2260
0.2260
13,900
Sep 15, 2026
0.2600
0.2600
0.2200
0.2270
0.2270
17,000
Sep 14, 2026
0.2180
0.2470
0.2170
0.2470
0.2470
52,000
Sep 11, 2026
0.2430
0.2430
0.2000
0.2320
0.2320
21,300
Sep 10, 2026
0.2500
0.2500
0.2330
0.2340
0.2340
8,000
Sep 9, 2026
0.2460
0.2920
0.2450
0.2520
0.2520
23,000
Sep 8, 2026
0.2810
0.2810
0.2670
0.2680
0.2680
14,300
Sep 4, 2026
0.3320
0.3320
0.2500
0.2600
0.2600
28,300
Sep 3, 2026
0.3000
0.3030
0.2700
0.2800
0.2800
63,200
Sep 2, 2026
0.3520
0.3520
0.2880
0.3020
0.3020
26,500
Sep 1, 2026
0.3010
0.3180
0.2900
0.3030
0.3030
20,700
Aug 31, 2026
0.2900
0.3130
0.2830
0.3130
0.3130
16,200
Aug 28, 2026
0.3300
0.3400
0.2900
0.2900
0.2900
20,000
Aug 27, 2026
0.3480
0.3750
0.3080
0.3240
0.3240
30,800
Aug 26, 2026
1:7
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
0.2540
0.4160
0.2330
0.4090
0.4090
16,100
Aug 25, 2026
0.3780
0.3990
0.3290
0.3850
0.3850
47,900
Aug 24, 2026
0.3430
0.3850
0.3220
0.3850
0.3850
78,714
Aug 21, 2026
0.3360
0.3570
0.3080
0.3290
0.3290
11,714
Aug 20, 2026
0.2520
0.3570
0.2520
0.3220
0.3220
12,229
Aug 19, 2026
0.3080
0.3570
0.2800
0.3430
0.3430
4,457
Aug 18, 2026
0.3150
0.3360
0.3010
0.3290
0.3290
700
Aug 17, 2026
0.2800
0.3290
0.2800
0.3290
0.3290
34,086
Aug 14, 2026
0.2870
0.3220
0.2800
0.3080
0.3080
17,657
Aug 13, 2026
0.0350
0.3220
0.0350
0.3080
0.3080
32,629
Aug 12, 2026
0.2940
0.3360
0.2940
0.3010
0.3010
19,386
Aug 11, 2026
0.3220
0.3290
0.3010
0.3080
0.3080
8,171
Aug 10, 2026
0.3500
0.3640
0.3220
0.3290
0.3290
9,814
Aug 7, 2026
0.3220
0.3430
0.3220
0.3290
0.3290
22,100
Aug 6, 2026
0.2940
0.3570
0.2800
0.3500
0.3500
6,214
Aug 5, 2026
0.2800
0.3570
0.2800
0.3570
0.3570
16,886
Aug 4, 2026
0.3290
0.3290
0.2940
0.3290
0.3290
18,943
Aug 3, 2026
0.3290
0.3360
0.2730
0.3290
0.3290
9,829
Jul 31, 2026
0.2800
0.3570
0.2800
0.3360
0.3360
26,614
Jul 30, 2026
0.3500
0.3500
0.2940
0.3360
0.3360
49,400
Jul 29, 2026
0.3010
0.3290
0.3010
0.3290
0.3290
3,000
Jul 28, 2026
0.3500
0.3500
0.2940
0.3500
0.3500
14,271
Jul 27, 2026
0.2660
0.3500
0.2660
0.3430
0.3430
7,000
Jul 24, 2026
0.3010
0.3290
0.2940
0.3290
0.3290
6,714
Jul 23, 2026
0.3010
0.3430
0.3010
0.3220
0.3220
3,400
Jul 22, 2026
0.3570
0.3570
0.2940
0.3010
0.3010
87,514
Jul 21, 2026
0.3150
0.3430
0.3080
0.3290
0.3290
16,243
Jul 20, 2026
0.3150
0.3430
0.3150
0.3430
0.3430
25,214
Jul 17, 2026
0.3360
0.3430
0.3290
0.3430
0.3430
8,429
Jul 16, 2026
0.3360
0.3430
0.3290
0.3430
0.3430
2,700
Jul 15, 2026
0.3430
0.3430
0.3290
0.3430
0.3430
4,600
Jul 14, 2026
0.3430
0.3430
0.3290
0.3290
0.3290
16,371
Jul 13, 2026
0.3290
0.3430
0.3290
0.3430
0.3430
12,029
Jul 10, 2026
0.3290
0.3570
0.3080
0.3430
0.3430
10,786
Jul 9, 2026
0.2520
0.3500
0.2520
0.3500
0.3500
28,643
Jul 8, 2026
0.2520
0.3430
0.2520
0.3430
0.3430
5,071
Jul 7, 2026
0.2800
0.3430
0.2800
0.3430
0.3430
8,186
Jul 6, 2026
0.3080
0.3430
0.3080
0.3430
0.3430
32,943
Jul 2, 2026
0.3080
0.3430
0.3080
0.3430
0.3430
8,571
Jul 1, 2026
0.3150
0.3430
0.2870
0.3430
0.3430
21,886
Jun 30, 2026
0.3290
0.3430
0.3290
0.3430
0.3430
16,657
Jun 29, 2026
0.3430
0.3430
0.3080
0.3430
0.3430
27,229
Jun 26, 2026
0.3150
0.3430
0.3150
0.3430
0.3430
37,014
Jun 25, 2026
0.3290
0.3430
0.3220
0.3430
0.3430
36,371
Jun 24, 2026
0.3220
0.3570
0.3150
0.3360
0.3360
20,371
Jun 23, 2026
0.3010
0.3290
0.3010
0.3220
0.3220
13,629
Jun 22, 2026
0.3290
0.3430
0.3010
0.3220
0.3220
20,757
Jun 18, 2026
0.3430
0.3500
0.3220
0.3500
0.3500
26,400
Jun 17, 2026
0.3220
0.3500
0.3220
0.3500
0.3500
66,029
Jun 16, 2026
0.3220
0.3570
0.3220
0.3500
0.3500
8,729
Jun 15, 2026
0.3360
0.3570
0.3220
0.3570
0.3570
12,629
Jun 12, 2026
0.3430
0.3570
0.3150
0.3500
0.3500
14,929
Jun 11, 2026
0.3290
0.3570
0.3290
0.3570
0.3570
7,914
Jun 10, 2026
0.3430
0.3500
0.3150
0.3290
0.3290
17,043
Jun 9, 2026
0.3360
0.3570
0.3360
0.3570
0.3570
5,929
Jun 8, 2026
0.3290
0.3570
0.3150
0.3570
0.3570
26,529
Jun 5, 2026
0.3500
0.3570
0.3150
0.3570
0.3570
119,243
Jun 4, 2026
0.3780
0.3780
0.3500
0.3780
0.3780
6,371
Jun 3, 2026
0.3500
0.3850
0.3500
0.3850
0.3850
27,714
Jun 2, 2026
0.3570
0.3780
0.3430
0.3640
0.3640
131,786
Jun 1, 2026
0.3780
0.3920
0.3570
0.3570
0.3570
54,200
May 29, 2026
0.3570
0.4130
0.3570
0.4130
0.4130
48,057
May 28, 2026
0.3640
0.4130
0.3640
0.4060
0.4060
45,743
May 27, 2026
0.3990
0.4130
0.3640
0.3850
0.3850
48,057
May 26, 2026
0.3710
0.4130
0.3640
0.4060
0.4060
126,129
May 22, 2026
0.4270
0.4410
0.3710
0.4130
0.4130
73,457
May 21, 2026
0.4130
0.4270
0.3920
0.4270
0.4270
8,857
May 20, 2026
0.3920
0.4480
0.3780
0.4060
0.4060
34,429
May 19, 2026
0.4060
0.4270
0.3850
0.4200
0.4200
13,500
May 18, 2026
0.5670
0.5670
0.3850
0.4550
0.4550
46,900
May 15, 2026
0.4270
0.4270
0.3780
0.4130
0.4130
29,371
May 14, 2026
0.4200
0.4410
0.3920
0.4410
0.4410
33,814
May 13, 2026
0.3850
0.4200
0.3850
0.4060
0.4060
14,429
May 12, 2026
0.3990
0.4060
0.3850
0.3920
0.3920
5,457
May 11, 2026
0.3640
0.4130
0.3500
0.3990
0.3990
66,857
May 8, 2026
0.3990
0.4200
0.3780
0.4200
0.4200
27,557
May 7, 2026
0.3640
0.4200
0.3640
0.4060
0.4060
27,100
May 6, 2026
0.3360
0.4060
0.3360
0.3990
0.3990
29,014
May 5, 2026
0.3710
0.3850
0.3640
0.3710
0.3710
35,543
May 4, 2026
0.4410
0.4410
0.3570
0.3850
0.3850
10,800
May 1, 2026
0.3570
0.4200
0.3570
0.3990
0.3990
34,429
Apr 30, 2026
0.3920
0.4200
0.3570
0.4200
0.4200
28,229
Apr 29, 2026
0.3850
0.4130
0.3570
0.3920
0.3920
17,800
Apr 28, 2026
0.3500
0.4130
0.3500
0.4130
0.4130
51,986
Apr 27, 2026
0.3570
0.3850
0.3430
0.3850
0.3850
24,086
Apr 24, 2026
0.3710
0.3850
0.3570
0.3850
0.3850
4,629
Apr 23, 2026
0.3220
0.3850
0.3220
0.3850
0.3850
10,357
Apr 22, 2026
0.3850
0.3850
0.3640
0.3850
0.3850
32,457
Apr 21, 2026
0.3850
0.3850
0.3570
0.3850
0.3850
13,086
Apr 20, 2026
0.3850
0.3850
0.3430
0.3850
0.3850
40,929
Apr 17, 2026
0.3570
0.3850
0.3290
0.3850
0.3850
54,814
Apr 16, 2026
0.3150
0.3780
0.3150
0.3780
0.3780
47,214
Apr 15, 2026
0.3500
0.3570
0.3150
0.3360
0.3360
36,500
Apr 14, 2026
0.3500
0.3570
0.3010
0.3360
0.3360
23,943
Apr 13, 2026
0.2800
0.3570
0.2730
0.3570
0.3570
31,557
Apr 10, 2026
0.3500
0.3500
0.3010
0.3500
0.3500
15,543
Apr 9, 2026
0.3010
0.3360
0.3010
0.3150
0.3150
11,571
Apr 8, 2026
0.3290
0.3360
0.3010
0.3360
0.3360
55,986
Apr 7, 2026
0.2520
0.3500
0.2520
0.3080
0.3080
63,357
Apr 6, 2026
0.3430
0.3500
0.3150
0.3500
0.3500
62,000
Apr 2, 2026
0.3430
0.3570
0.3430
0.3500
0.3500
843
Apr 1, 2026
0.3360
0.3780
0.3360
0.3570
0.3570
13,543
Mar 31, 2026
0.3360
0.3780
0.3360
0.3780
0.3780
4,014
Mar 30, 2026
0.3500
0.3780
0.3360
0.3570
0.3570
12,586
Mar 27, 2026
0.3360
0.3780
0.3360
0.3780
0.3780
6,271
Mar 26, 2026
0.3710
0.3780
0.3360
0.3640
0.3640
5,529
Mar 25, 2026
0.3360
0.3850
0.3360
0.3780
0.3780
3,586
Mar 24, 2026
0.3430
0.3780
0.3360
0.3780
0.3780
4,971
Mar 23, 2026
0.3360
0.3710
0.3360
0.3500
0.3500
35,071
Mar 20, 2026
0.3710
0.3780
0.3570
0.3640
0.3640
16,486
Mar 19, 2026
0.3710
0.3780
0.3640
0.3780
0.3780
13,200
Mar 18, 2026
0.3780
0.3850
0.3710
0.3850
0.3850
2,971
Mar 17, 2026
0.3850
0.3850
0.3500
0.3850
0.3850
12,300
Mar 16, 2026
0.3500
0.3850
0.3500
0.3710
0.3710
9,343
Mar 13, 2026
0.3850
0.3850
0.3570
0.3640
0.3640
5,843
Mar 12, 2026
0.3290
0.3710
0.3290
0.3710
0.3710
4,486
Mar 11, 2026
0.3500
0.3850
0.3290
0.3570
0.3570
5,686
Mar 10, 2026
0.3500
0.3850
0.3360
0.3850
0.3850
5,329
Mar 9, 2026
0.3080
0.3570
0.3080
0.3360
0.3360
10,643
Mar 6, 2026
0.3500
0.3570
0.3080
0.3430
0.3430
4,714
Mar 5, 2026
0.3710
0.3710
0.3080
0.3290
0.3290
44,000
Mar 4, 2026
0.3640
0.3710
0.3290
0.3640
0.3640
34,457
Mar 3, 2026
0.3360
0.3640
0.3220
0.3640
0.3640
6,757
Mar 2, 2026
0.3150
0.3360
0.3080
0.3220
0.3220
33,257
Feb 27, 2026
0.3500
0.3710
0.3080
0.3710
0.3710
4,486
Feb 26, 2026
0.3500
0.3710
0.3360
0.3360
0.3360
3,814
Feb 25, 2026
0.3430
0.3710
0.3010
0.3430
0.3430
13,414
Feb 24, 2026
0.2730
0.3640
0.2730
0.3360
0.3360
13,700
Feb 23, 2026
0.3640
0.3640
0.3080
0.3360
0.3360
23,443
Feb 20, 2026
0.3290
0.3640
0.3290
0.3640
0.3640
20,986
Feb 19, 2026
0.3010
0.3430
0.3010
0.3290
0.3290
44,771
Feb 18, 2026
0.3010
0.3500
0.3010
0.3360
0.3360
12,243
Feb 17, 2026
0.3430
0.3430
0.3080
0.3360
0.3360
23,171
Feb 13, 2026
0.2870
0.3430
0.2870
0.3360
0.3360
38,414
Feb 12, 2026
0.3150
0.3150
0.2940
0.3010
0.3010
21,843
Feb 11, 2026
0.2940
0.3430
0.2940
0.3150
0.3150
3,557
Feb 10, 2026
0.3010
0.3220
0.2800
0.3220
0.3220
2,986
Feb 9, 2026
0.2940
0.3430
0.2730
0.3150
0.3150
15,986
Feb 6, 2026
0.3080
0.3710
0.2870
0.3430
0.3430
22,186
Feb 5, 2026
0.3080
0.3290
0.2870
0.3150
0.3150
27,000
Feb 4, 2026
0.3430
0.3570
0.3080
0.3080
0.3080
55,114
Feb 3, 2026
0.3570
0.3710
0.3080
0.3710
0.3710
39,186
Feb 2, 2026
0.3500
0.3500
0.3010
0.3080
0.3080
31,886
Jan 30, 2026
0.3500
0.3920
0.3150
0.3640
0.3640
47,314
Jan 29, 2026
0.3710
0.3710
0.3150
0.3500
0.3500
34,186
Jan 28, 2026
0.3990
0.3990
0.3570
0.3710
0.3710
30,429
Jan 27, 2026
0.4200
0.4200
0.3640
0.3920
0.3920
23,100
Jan 26, 2026
0.3780
0.4130
0.3780
0.3850
0.3850
9,700
Jan 23, 2026
0.4200
0.4200
0.3710
0.3920
0.3920
30,000
Jan 22, 2026
0.3850
0.4200
0.3640
0.3850
0.3850
8,800
Jan 21, 2026
0.4480
0.4550
0.3780
0.3990
0.3990
39,271
Jan 20, 2026
0.3570
0.4270
0.3570
0.4130
0.4130
52,843
Jan 16, 2026
0.4550
0.4550
0.3710
0.4410
0.4410
24,643
Jan 15, 2026
0.3710
0.4620
0.3710
0.4480
0.4480
23,486
Jan 14, 2026
0.4200
0.4620
0.4060
0.4620
0.4620
5,143
Jan 13, 2026
0.4200
0.4200
0.3500
0.4200
0.4200
36,257
Jan 12, 2026
0.3430
0.4200
0.3430
0.4200
0.4200
14,600
Jan 9, 2026
0.3920
0.4130
0.3710
0.4060
0.4060
14,100
Jan 8, 2026
0.4060
0.4410
0.3850
0.3850
0.3850
10,514
Jan 7, 2026
0.3570
0.4130
0.3570
0.4130
0.4130
22,443
Jan 6, 2026
0.3430
0.3920
0.3430
0.3850
0.3850
32,271
Jan 5, 2026
0.3500
0.3640
0.3080
0.3360
0.3360
23,300
Jan 2, 2026
0.3360
0.3430
0.2940
0.3220
0.3220
29,600
Dec 31, 2025
0.2870
0.3430
0.2730
0.3430
0.3430
187,200
Dec 30, 2025
0.2660
0.3290
0.2660
0.3150
0.3150
124,900
Dec 29, 2025
0.3430
0.3430
0.3010
0.3290
0.3290
24,886
Dec 26, 2025
0.3080
0.3500
0.3080
0.3150
0.3150
43,529
Dec 24, 2025
0.3220
0.3710
0.3080
0.3220
0.3220
46,414
Dec 23, 2025
0.3290
0.3640
0.3290
0.3640
0.3640
26,271
Dec 22, 2025
0.3290
0.3710
0.3150
0.3500
0.3500
91,129
Dec 19, 2025
0.3570
0.3640
0.3430
0.3570
0.3570
50,829
Dec 18, 2025
0.2940
0.3640
0.2940
0.3500
0.3500
127,443
Dec 17, 2025
0.3570
0.3710
0.3150
0.3570
0.3570
57,129
Dec 16, 2025
0.3360
0.3780
0.3290
0.3500
0.3500
89,500
Dec 15, 2025
0.3290
0.3920
0.3290
0.3850
0.3850
28,543
Dec 12, 2025
0.3430
0.4060
0.3430
0.3920
0.3920
26,343
Dec 11, 2025
0.3920
0.3990
0.3570
0.3850
0.3850
30,014
Dec 10, 2025
0.3780
0.3990
0.3710
0.3990
0.3990
15,457
Dec 9, 2025
0.4270
0.4270
0.3290
0.4060
0.4060
29,786
Dec 8, 2025
0.3850
0.4410
0.3710
0.4410
0.4410
21,443
Dec 5, 2025
0.4410
0.4410
0.3850
0.4340
0.4340
51,043
Dec 4, 2025
0.4410
0.4410
0.3920
0.4410
0.4410
15,943
Dec 3, 2025
0.4130
0.4270
0.3710
0.4270
0.4270
21,686
Dec 2, 2025
0.3920
0.4200
0.3710
0.4060
0.4060
34,843
Dec 1, 2025
0.4550
0.4550
0.3710
0.4060
0.4060
48,886
Nov 28, 2025
0.3920
0.4130
0.3780
0.3920
0.3920
89,043
Nov 26, 2025
0.3220
0.3710
0.3220
0.3710
0.3710
37,614
Nov 25, 2025
0.3500
0.3850
0.3360
0.3500
0.3500
39,886
Nov 24, 2025
0.3780
0.3920
0.3500
0.3710
0.3710
13,343
Nov 21, 2025
0.3430
0.3990
0.3080
0.3990
0.3990
132,157
Nov 20, 2025
0.3710
0.4060
0.3640
0.3710
0.3710
38,257
Nov 19, 2025
0.3710
0.4130
0.3430
0.4060
0.4060
8,000
Nov 18, 2025
0.3710
0.4200
0.3710
0.4200
0.4200
27,657
Nov 17, 2025
0.3780
0.4200
0.3640
0.3920
0.3920
27,814
Nov 14, 2025
0.4060
0.4270
0.3850
0.4270
0.4270
207,929
Nov 13, 2025
0.4620
0.4620
0.4270
0.4270
0.4270
37,971
Nov 12, 2025
0.4480
0.4900
0.4270
0.4690
0.4690
45,629
Nov 11, 2025
0.4340
0.4550
0.4200
0.4410
0.4410
7,086
Nov 10, 2025
0.4130
0.4550
0.4130
0.4200
0.4200
59,871
Nov 7, 2025
0.4410
0.4550
0.4130
0.4410
0.4410
13,386
Nov 6, 2025
0.4480
0.4550
0.4200
0.4480
0.4480
30,186
Nov 5, 2025
0.4410
0.4900
0.4340
0.4340
0.4340
43,957
Nov 4, 2025
0.4690
0.4900
0.4480
0.4480
0.4480
28,771
Nov 3, 2025
0.5110
0.5180
0.4760
0.4900
0.4900
147,286
