Sparta Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.030	0.030	0.030	0.030	0.030	5,000
2023-11-29	0.020	0.020	0.020	0.020	0.020	0
2023-11-28	0.020	0.020	0.020	0.020	0.020	1,000
2023-11-27	0.020	0.020	0.020	0.020	0.020	600
2023-11-24	0.020	0.020	0.020	0.020	0.020	490,000
2023-11-23	0.030	0.030	0.030	0.030	0.030	244,500
2023-11-22	0.030	0.030	0.030	0.030	0.030	0
2023-11-21	0.030	0.030	0.030	0.030	0.030	6,000
2023-11-20	0.030	0.030	0.020	0.020	0.020	11,000
2023-11-17	0.030	0.030	0.030	0.030	0.030	0
2023-11-16	0.020	0.030	0.020	0.030	0.030	43,500
2023-11-15	0.030	0.030	0.030	0.030	0.030	108,000
2023-11-14	0.020	0.030	0.020	0.030	0.030	41,000
2023-11-13	0.030	0.030	0.020	0.020	0.020	12,100
2023-11-10	0.020	0.020	0.020	0.020	0.020	1,000
2023-11-09	0.020	0.020	0.020	0.020	0.020	0
2023-11-08	0.020	0.020	0.020	0.020	0.020	118,000
2023-11-07	0.030	0.030	0.030	0.030	0.030	0
2023-11-06	0.030	0.030	0.030	0.030	0.030	0
2023-11-03	0.030	0.030	0.030	0.030	0.030	0
2023-11-02	0.030	0.030	0.030	0.030	0.030	4,800
2023-11-01	0.020	0.020	0.020	0.020	0.020	102,000
2023-10-31	0.020	0.030	0.020	0.020	0.020	17,100
2023-10-30	0.020	0.020	0.020	0.020	0.020	26,400
2023-10-27	0.020	0.020	0.020	0.020	0.020	51,000
2023-10-26	0.020	0.020	0.020	0.020	0.020	107,000
2023-10-25	0.020	0.020	0.020	0.020	0.020	239,900
2023-10-24	0.020	0.020	0.020	0.020	0.020	276,500
2023-10-23	0.020	0.020	0.020	0.020	0.020	250,100
2023-10-20	0.030	0.030	0.030	0.030	0.030	1,000
2023-10-19	0.020	0.020	0.020	0.020	0.020	29,000
2023-10-18	0.020	0.020	0.020	0.020	0.020	0
2023-10-17	0.020	0.020	0.020	0.020	0.020	1,000
2023-10-16	0.020	0.020	0.020	0.020	0.020	4,400
2023-10-13	0.030	0.030	0.030	0.030	0.030	0
2023-10-12	0.030	0.030	0.030	0.030	0.030	400
2023-10-11	0.030	0.030	0.030	0.030	0.030	0
2023-10-10	0.030	0.030	0.030	0.030	0.030	8,000
2023-10-06	0.030	0.030	0.020	0.020	0.020	19,000
2023-10-05	0.030	0.030	0.030	0.030	0.030	0
2023-10-04	0.030	0.030	0.030	0.030	0.030	0
2023-10-03	0.030	0.030	0.030	0.030	0.030	0
2023-10-02	0.030	0.030	0.030	0.030	0.030	6,000
2023-09-29	0.030	0.030	0.030	0.030	0.030	5,600
2023-09-28	0.030	0.030	0.030	0.030	0.030	0
2023-09-27	0.030	0.030	0.030	0.030	0.030	49,000
2023-09-26	0.030	0.030	0.030	0.030	0.030	50,000
2023-09-25	0.030	0.030	0.030	0.030	0.030	95,000
2023-09-22	0.030	0.030	0.030	0.030	0.030	0
2023-09-21	0.030	0.030	0.030	0.030	0.030	0
2023-09-20	0.030	0.030	0.030	0.030	0.030	4,000
2023-09-19	0.020	0.030	0.020	0.030	0.030	419,600
2023-09-18	0.030	0.030	0.030	0.030	0.030	68,000
2023-09-15	0.030	0.030	0.030	0.030	0.030	182,000
2023-09-14	0.030	0.030	0.030	0.030	0.030	121,000
2023-09-13	0.030	0.030	0.030	0.030	0.030	0
2023-09-12	0.030	0.030	0.030	0.030	0.030	0
2023-09-11	0.030	0.030	0.030	0.030	0.030	22,000
2023-09-08	0.030	0.030	0.030	0.030	0.030	41,000
2023-09-07	0.030	0.030	0.030	0.030	0.030	58,000

← NewerPage 13 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.