Sparta Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.040	0.040	0.040	0.040	0.040	126,400
2022-09-20	0.030	0.030	0.030	0.030	0.030	5,200
2022-09-19	0.030	0.030	0.030	0.030	0.030	5,000
2022-09-16	0.040	0.040	0.040	0.040	0.040	453,700
2022-09-15	0.040	0.040	0.040	0.040	0.040	31,000
2022-09-14	0.040	0.040	0.040	0.040	0.040	143,000
2022-09-13	0.040	0.040	0.040	0.040	0.040	282,000
2022-09-12	0.040	0.040	0.040	0.040	0.040	85,900
2022-09-09	0.040	0.040	0.040	0.040	0.040	38,300
2022-09-08	0.040	0.040	0.040	0.040	0.040	27,800
2022-09-07	0.030	0.050	0.030	0.040	0.040	4,029,400
2022-09-06	0.030	0.030	0.030	0.030	0.030	200
2022-09-02	0.030	0.030	0.030	0.030	0.030	50,500
2022-09-01	0.030	0.030	0.020	0.030	0.030	221,000
2022-08-31	0.030	0.030	0.020	0.030	0.030	24,500
2022-08-30	0.020	0.030	0.020	0.020	0.020	16,600
2022-08-29	0.020	0.030	0.020	0.030	0.030	74,500
2022-08-26	0.030	0.030	0.030	0.030	0.030	190,000
2022-08-25	0.030	0.030	0.020	0.030	0.030	199,700
2022-08-24	0.030	0.030	0.020	0.020	0.020	604,700
2022-08-23	0.025	0.025	0.025	0.025	0.025	58,400
2022-08-22	0.030	0.030	0.025	0.025	0.025	113,000
2022-08-19	0.030	0.030	0.030	0.030	0.030	109,800
2022-08-18	0.030	0.030	0.030	0.030	0.030	21,600
2022-08-17	0.030	0.030	0.030	0.030	0.030	64,300
2022-08-16	0.030	0.030	0.030	0.030	0.030	221,900
2022-08-15	0.030	0.030	0.030	0.030	0.030	5,000
2022-08-12	0.030	0.030	0.030	0.030	0.030	0
2022-08-11	0.030	0.030	0.030	0.030	0.030	0
2022-08-10	0.030	0.030	0.030	0.030	0.030	71,100
2022-08-09	0.030	0.030	0.030	0.030	0.030	4,500
2022-08-08	0.030	0.030	0.030	0.030	0.030	113,000
2022-08-05	0.030	0.030	0.030	0.030	0.030	9,500
2022-08-04	0.030	0.030	0.030	0.030	0.030	72,000
2022-08-03	0.030	0.030	0.030	0.030	0.030	121,000
2022-08-02	0.030	0.030	0.030	0.030	0.030	184,200
2022-07-29	0.030	0.030	0.030	0.030	0.030	0
2022-07-28	0.030	0.030	0.030	0.030	0.030	0
2022-07-27	0.030	0.030	0.030	0.030	0.030	194,000
2022-07-26	0.030	0.030	0.030	0.030	0.030	81,000
2022-07-25	0.030	0.030	0.030	0.030	0.030	188,000
2022-07-22	0.030	0.030	0.030	0.030	0.030	16,000
2022-07-21	0.030	0.030	0.030	0.030	0.030	900
2022-07-20	0.030	0.030	0.030	0.030	0.030	59,000
2022-07-19	0.030	0.040	0.030	0.030	0.030	93,300
2022-07-18	0.030	0.040	0.030	0.040	0.040	39,000
2022-07-15	0.030	0.030	0.030	0.030	0.030	17,500
2022-07-14	0.030	0.040	0.030	0.040	0.040	80,500
2022-07-13	0.030	0.030	0.030	0.030	0.030	0
2022-07-12	0.030	0.030	0.030	0.030	0.030	0
2022-07-11	0.030	0.030	0.030	0.030	0.030	3,900
2022-07-08	0.040	0.040	0.040	0.040	0.040	30,100
2022-07-07	0.030	0.040	0.030	0.040	0.040	265,600
2022-07-06	0.030	0.030	0.030	0.030	0.030	0
2022-07-05	0.030	0.030	0.030	0.030	0.030	0
2022-07-04	0.020	0.030	0.020	0.030	0.030	348,600
2022-06-30	0.030	0.030	0.030	0.030	0.030	37,000
2022-06-29	0.030	0.030	0.030	0.030	0.030	50,000
2022-06-28	0.030	0.030	0.030	0.030	0.030	0
2022-06-27	0.030	0.030	0.030	0.030	0.030	43,000

← NewerPage 18 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.