Sparta Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.020	0.020	0.020	0.020	0.020	22,500
2023-03-14	0.020	0.020	0.020	0.020	0.020	0
2023-03-13	0.030	0.030	0.020	0.020	0.020	87,500
2023-03-10	0.020	0.030	0.020	0.030	0.030	11,000
2023-03-09	0.030	0.030	0.030	0.030	0.030	4,600
2023-03-08	0.030	0.030	0.030	0.030	0.030	63,000
2023-03-07	0.030	0.030	0.030	0.030	0.030	32,000
2023-03-06	0.030	0.030	0.030	0.030	0.030	4,000
2023-03-03	0.020	0.030	0.020	0.030	0.030	279,800
2023-03-02	0.030	0.030	0.030	0.030	0.030	320,300
2023-03-01	0.030	0.030	0.020	0.020	0.020	151,000
2023-02-28	0.030	0.030	0.030	0.030	0.030	2,100
2023-02-27	0.030	0.030	0.030	0.030	0.030	142,300
2023-02-24	0.030	0.030	0.030	0.030	0.030	125,000
2023-02-23	0.030	0.030	0.030	0.030	0.030	13,000
2023-02-22	0.030	0.030	0.020	0.030	0.030	303,200
2023-02-21	0.030	0.030	0.030	0.030	0.030	50,000
2023-02-17	0.030	0.030	0.030	0.030	0.030	94,000
2023-02-16	0.030	0.030	0.020	0.020	0.020	34,000
2023-02-15	0.030	0.030	0.030	0.030	0.030	34,800
2023-02-14	0.030	0.030	0.020	0.020	0.020	114,200
2023-02-13	0.020	0.030	0.020	0.030	0.030	66,000
2023-02-10	0.030	0.030	0.030	0.030	0.030	31,300
2023-02-09	0.030	0.030	0.020	0.030	0.030	110,000
2023-02-08	0.030	0.030	0.030	0.030	0.030	53,000
2023-02-07	0.030	0.030	0.030	0.030	0.030	40,000
2023-02-06	0.030	0.030	0.030	0.030	0.030	339,000
2023-02-03	0.030	0.030	0.030	0.030	0.030	0
2023-02-02	0.030	0.030	0.030	0.030	0.030	0
2023-02-01	0.030	0.030	0.030	0.030	0.030	18,700
2023-01-31	0.030	0.030	0.030	0.030	0.030	40,000
2023-01-30	0.030	0.030	0.030	0.030	0.030	14,000
2023-01-27	0.030	0.030	0.030	0.030	0.030	33,000
2023-01-26	0.030	0.030	0.030	0.030	0.030	1,100
2023-01-25	0.030	0.030	0.030	0.030	0.030	20,000
2023-01-24	0.030	0.030	0.030	0.030	0.030	0
2023-01-23	0.030	0.030	0.030	0.030	0.030	0
2023-01-20	0.030	0.030	0.030	0.030	0.030	0
2023-01-19	0.030	0.030	0.030	0.030	0.030	55,000
2023-01-18	0.030	0.030	0.030	0.030	0.030	352,400
2023-01-17	0.030	0.030	0.030	0.030	0.030	8,700
2023-01-16	0.030	0.030	0.030	0.030	0.030	40,000
2023-01-13	0.030	0.030	0.030	0.030	0.030	3,000
2023-01-12	0.030	0.030	0.030	0.030	0.030	0
2023-01-11	0.030	0.030	0.030	0.030	0.030	30,100
2023-01-10	0.030	0.030	0.020	0.030	0.030	35,000
2023-01-09	0.030	0.030	0.030	0.030	0.030	0
2023-01-06	0.030	0.030	0.030	0.030	0.030	0
2023-01-05	0.030	0.030	0.030	0.030	0.030	35,000
2023-01-04	0.030	0.030	0.030	0.030	0.030	40,500
2023-01-03	0.030	0.030	0.030	0.030	0.030	0
2022-12-30	0.030	0.030	0.030	0.030	0.030	0
2022-12-29	0.030	0.030	0.030	0.030	0.030	30,000
2022-12-28	0.020	0.030	0.020	0.020	0.020	33,500
2022-12-23	0.030	0.030	0.020	0.020	0.020	80,000
2022-12-22	0.030	0.030	0.030	0.030	0.030	16,400
2022-12-21	0.030	0.030	0.020	0.020	0.020	116,900
2022-12-20	0.030	0.030	0.030	0.030	0.030	108,000
2022-12-19	0.030	0.030	0.030	0.030	0.030	0
2022-12-16	0.030	0.030	0.030	0.030	0.030	1,000

← NewerPage 16 of 21 · 1,256 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.