Sparta Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.030	0.030	0.030	0.030	0.030	229,000
2023-09-05	0.030	0.030	0.030	0.030	0.030	20,000
2023-09-01	0.030	0.030	0.030	0.030	0.030	154,000
2023-08-31	0.030	0.030	0.030	0.030	0.030	122,000
2023-08-30	0.030	0.030	0.030	0.030	0.030	0
2023-08-29	0.030	0.040	0.030	0.030	0.030	88,700
2023-08-28	0.030	0.040	0.030	0.030	0.030	367,000
2023-08-25	0.030	0.030	0.030	0.030	0.030	1,000
2023-08-24	0.030	0.030	0.030	0.030	0.030	0
2023-08-23	0.030	0.030	0.030	0.030	0.030	8,000
2023-08-22	0.040	0.040	0.030	0.030	0.030	16,000
2023-08-21	0.040	0.040	0.040	0.040	0.040	0
2023-08-18	0.030	0.040	0.030	0.040	0.040	13,000
2023-08-17	0.030	0.040	0.030	0.040	0.040	15,900
2023-08-16	0.040	0.040	0.040	0.040	0.040	6,100
2023-08-15	0.040	0.040	0.030	0.030	0.030	23,000
2023-08-14	0.050	0.050	0.040	0.040	0.040	144,800
2023-08-11	0.040	0.050	0.040	0.040	0.040	253,000
2023-08-10	0.040	0.040	0.040	0.040	0.040	225,000
2023-08-09	0.040	0.040	0.040	0.040	0.040	62,000
2023-08-08	0.040	0.050	0.040	0.040	0.040	76,800
2023-08-04	0.040	0.040	0.040	0.040	0.040	334,900
2023-08-03	0.040	0.040	0.040	0.040	0.040	100
2023-08-02	0.040	0.040	0.040	0.040	0.040	87,000
2023-08-01	0.040	0.040	0.040	0.040	0.040	52,000
2023-07-31	0.040	0.040	0.030	0.040	0.040	218,200
2023-07-28	0.040	0.040	0.040	0.040	0.040	290,100
2023-07-27	0.040	0.040	0.040	0.040	0.040	4,500
2023-07-26	0.030	0.040	0.030	0.040	0.040	339,500
2023-07-25	0.030	0.040	0.030	0.040	0.040	12,800
2023-07-24	0.040	0.040	0.030	0.040	0.040	443,900
2023-07-21	0.040	0.040	0.040	0.040	0.040	57,500
2023-07-20	0.040	0.050	0.040	0.040	0.040	1,220,600
2023-07-19	0.040	0.040	0.040	0.040	0.040	27,800
2023-07-18	0.040	0.040	0.040	0.040	0.040	45,000
2023-07-17	0.040	0.040	0.040	0.040	0.040	32,400
2023-07-14	0.030	0.040	0.030	0.030	0.030	341,800
2023-07-13	0.040	0.040	0.040	0.040	0.040	2,000
2023-07-12	0.030	0.040	0.030	0.040	0.040	14,000
2023-07-11	0.040	0.040	0.040	0.040	0.040	6,500
2023-07-10	0.040	0.040	0.040	0.040	0.040	241,700
2023-07-07	0.040	0.040	0.040	0.040	0.040	58,600
2023-07-06	0.040	0.040	0.040	0.040	0.040	0
2023-07-05	0.040	0.040	0.040	0.040	0.040	10,000
2023-07-04	0.040	0.040	0.040	0.040	0.040	10,000
2023-06-30	0.040	0.040	0.040	0.040	0.040	0
2023-06-29	0.040	0.040	0.040	0.040	0.040	100,000
2023-06-28	0.040	0.040	0.040	0.040	0.040	60,000
2023-06-27	0.040	0.040	0.040	0.040	0.040	100,000
2023-06-26	0.050	0.050	0.040	0.040	0.040	120,000
2023-06-23	0.040	0.040	0.040	0.040	0.040	235,000
2023-06-22	0.040	0.050	0.040	0.040	0.040	642,000
2023-06-21	0.040	0.040	0.040	0.040	0.040	35,000
2023-06-20	0.040	0.050	0.040	0.050	0.050	180,500
2023-06-19	0.040	0.040	0.040	0.040	0.040	157,000
2023-06-16	0.040	0.040	0.040	0.040	0.040	186,000
2023-06-15	0.040	0.050	0.040	0.040	0.040	208,800
2023-06-14	0.040	0.040	0.040	0.040	0.040	25,000
2023-06-13	0.040	0.040	0.040	0.040	0.040	24,000
2023-06-12	0.050	0.050	0.040	0.040	0.040	72,500

← NewerPage 14 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.