Sparta Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.020	0.020	0.020	0.020	0.020	41,000
2024-02-27	0.020	0.020	0.020	0.020	0.020	30,500
2024-02-26	0.020	0.020	0.020	0.020	0.020	28,000
2024-02-23	0.020	0.020	0.020	0.020	0.020	68,800
2024-02-22	0.020	0.020	0.020	0.020	0.020	352,000
2024-02-21	0.020	0.020	0.010	0.020	0.020	702,400
2024-02-20	0.020	0.020	0.020	0.020	0.020	589,800
2024-02-16	0.020	0.020	0.020	0.020	0.020	2,000
2024-02-15	0.020	0.020	0.020	0.020	0.020	300
2024-02-14	0.020	0.020	0.020	0.020	0.020	10,000
2024-02-13	0.020	0.020	0.020	0.020	0.020	18,700
2024-02-12	0.020	0.020	0.020	0.020	0.020	202,300
2024-02-09	0.020	0.020	0.020	0.020	0.020	196,000
2024-02-08	0.020	0.020	0.020	0.020	0.020	3,000
2024-02-07	0.020	0.020	0.020	0.020	0.020	15,000
2024-02-06	0.020	0.020	0.020	0.020	0.020	1,000
2024-02-05	0.020	0.020	0.020	0.020	0.020	45,000
2024-02-02	0.020	0.020	0.020	0.020	0.020	2,000
2024-02-01	0.020	0.020	0.020	0.020	0.020	15,000
2024-01-31	0.020	0.020	0.020	0.020	0.020	0
2024-01-30	0.020	0.020	0.020	0.020	0.020	135,500
2024-01-29	0.020	0.020	0.020	0.020	0.020	45,600
2024-01-26	0.020	0.020	0.020	0.020	0.020	786,500
2024-01-25	0.020	0.020	0.020	0.020	0.020	114,100
2024-01-24	0.020	0.020	0.020	0.020	0.020	32,500
2024-01-23	0.020	0.020	0.020	0.020	0.020	18,000
2024-01-22	0.020	0.020	0.020	0.020	0.020	18,900
2024-01-19	0.020	0.020	0.020	0.020	0.020	53,000
2024-01-18	0.020	0.020	0.020	0.020	0.020	1,900
2024-01-17	0.020	0.020	0.020	0.020	0.020	0
2024-01-16	0.020	0.020	0.020	0.020	0.020	33,000
2024-01-15	0.030	0.030	0.020	0.020	0.020	11,000
2024-01-12	0.030	0.030	0.020	0.020	0.020	168,000
2024-01-11	0.030	0.030	0.020	0.020	0.020	132,000
2024-01-10	0.020	0.020	0.020	0.020	0.020	0
2024-01-09	0.030	0.030	0.020	0.020	0.020	46,600
2024-01-08	0.020	0.020	0.020	0.020	0.020	6,100
2024-01-05	0.020	0.020	0.020	0.020	0.020	13,000
2024-01-04	0.030	0.030	0.030	0.030	0.030	1,800
2024-01-03	0.020	0.020	0.020	0.020	0.020	0
2024-01-02	0.020	0.020	0.020	0.020	0.020	400
2023-12-29	0.020	0.020	0.020	0.020	0.020	235,000
2023-12-28	0.020	0.020	0.020	0.020	0.020	0
2023-12-27	0.020	0.020	0.020	0.020	0.020	186,800
2023-12-22	0.020	0.020	0.020	0.020	0.020	30,000
2023-12-21	0.020	0.020	0.020	0.020	0.020	0
2023-12-20	0.020	0.020	0.020	0.020	0.020	4,000
2023-12-19	0.030	0.030	0.020	0.020	0.020	38,500
2023-12-18	0.020	0.020	0.020	0.020	0.020	310,400
2023-12-15	0.020	0.020	0.020	0.020	0.020	8,100
2023-12-14	0.020	0.020	0.020	0.020	0.020	41,000
2023-12-13	0.020	0.020	0.020	0.020	0.020	177,800
2023-12-12	0.020	0.020	0.020	0.020	0.020	109,000
2023-12-11	0.020	0.020	0.020	0.020	0.020	50,000
2023-12-08	0.030	0.030	0.030	0.030	0.030	0
2023-12-07	0.030	0.030	0.030	0.030	0.030	0
2023-12-06	0.020	0.030	0.020	0.030	0.030	10,800
2023-12-05	0.030	0.030	0.030	0.030	0.030	0
2023-12-04	0.030	0.030	0.030	0.030	0.030	0
2023-12-01	0.020	0.030	0.020	0.030	0.030	34,000

← NewerPage 12 of 21 · 1,252 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.