Sparta Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.030	0.030	0.030	0.030	0.030	54,600
2022-12-14	0.020	0.030	0.020	0.030	0.030	43,000
2022-12-13	0.030	0.030	0.020	0.030	0.030	77,000
2022-12-12	0.030	0.030	0.020	0.030	0.030	207,800
2022-12-09	0.020	0.030	0.020	0.030	0.030	57,000
2022-12-08	0.030	0.030	0.030	0.030	0.030	100,300
2022-12-07	0.030	0.030	0.030	0.030	0.030	0
2022-12-06	0.030	0.030	0.030	0.030	0.030	25,000
2022-12-05	0.030	0.030	0.020	0.030	0.030	212,200
2022-12-02	0.030	0.030	0.030	0.030	0.030	82,900
2022-12-01	0.030	0.030	0.030	0.030	0.030	78,000
2022-11-30	0.030	0.030	0.030	0.030	0.030	158,700
2022-11-29	0.030	0.030	0.030	0.030	0.030	249,400
2022-11-28	0.030	0.030	0.030	0.030	0.030	190,000
2022-11-25	0.030	0.030	0.030	0.030	0.030	44,000
2022-11-24	0.030	0.030	0.030	0.030	0.030	2,700
2022-11-23	0.030	0.030	0.030	0.030	0.030	24,000
2022-11-22	0.030	0.030	0.030	0.030	0.030	0
2022-11-21	0.030	0.030	0.030	0.030	0.030	6,300
2022-11-18	0.030	0.030	0.030	0.030	0.030	7,400
2022-11-17	0.030	0.030	0.030	0.030	0.030	18,000
2022-11-16	0.030	0.030	0.030	0.030	0.030	10,000
2022-11-15	0.030	0.030	0.030	0.030	0.030	15,000
2022-11-14	0.030	0.030	0.030	0.030	0.030	31,500
2022-11-11	0.030	0.030	0.030	0.030	0.030	14,000
2022-11-10	0.030	0.030	0.030	0.030	0.030	80,000
2022-11-09	0.030	0.030	0.030	0.030	0.030	57,500
2022-11-08	0.030	0.030	0.030	0.030	0.030	16,600
2022-11-07	0.030	0.040	0.030	0.040	0.040	47,500
2022-11-04	0.030	0.040	0.030	0.040	0.040	123,200
2022-11-03	0.030	0.030	0.030	0.030	0.030	233,300
2022-11-02	0.030	0.030	0.030	0.030	0.030	8,000
2022-11-01	0.030	0.030	0.030	0.030	0.030	38,500
2022-10-31	0.030	0.030	0.030	0.030	0.030	20,500
2022-10-28	0.040	0.040	0.030	0.040	0.040	21,300
2022-10-27	0.030	0.030	0.030	0.030	0.030	33,000
2022-10-26	0.030	0.030	0.030	0.030	0.030	27,700
2022-10-25	0.030	0.040	0.030	0.030	0.030	108,000
2022-10-24	0.040	0.040	0.040	0.040	0.040	0
2022-10-21	0.030	0.040	0.030	0.040	0.040	97,500
2022-10-20	0.030	0.030	0.030	0.030	0.030	51,000
2022-10-19	0.030	0.030	0.030	0.030	0.030	10,000
2022-10-18	0.030	0.030	0.030	0.030	0.030	11,000
2022-10-17	0.030	0.040	0.030	0.040	0.040	27,900
2022-10-14	0.030	0.030	0.030	0.030	0.030	59,000
2022-10-13	0.030	0.030	0.030	0.030	0.030	138,600
2022-10-12	0.030	0.030	0.030	0.030	0.030	0
2022-10-11	0.030	0.040	0.030	0.030	0.030	345,800
2022-10-07	0.040	0.040	0.030	0.040	0.040	209,000
2022-10-06	0.030	0.040	0.030	0.040	0.040	32,000
2022-10-05	0.040	0.040	0.040	0.040	0.040	51,100
2022-10-04	0.040	0.040	0.040	0.040	0.040	119,200
2022-10-03	0.030	0.040	0.030	0.040	0.040	495,500
2022-09-30	0.030	0.030	0.030	0.030	0.030	0
2022-09-29	0.030	0.030	0.030	0.030	0.030	17,000
2022-09-28	0.030	0.030	0.030	0.030	0.030	2,500
2022-09-27	0.040	0.040	0.040	0.040	0.040	25,000
2022-09-26	0.040	0.040	0.030	0.030	0.030	177,100
2022-09-23	0.030	0.030	0.030	0.030	0.030	43,000
2022-09-22	0.030	0.040	0.030	0.040	0.040	119,800

← NewerPage 17 of 21 · 1,251 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.