Sparta Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	0.030	0.030	0.030	0.030	0.030	81,000
2022-06-23	0.030	0.030	0.030	0.030	0.030	3,000
2022-06-22	0.030	0.030	0.030	0.030	0.030	97,000
2022-06-21	0.030	0.030	0.030	0.030	0.030	199,000
2022-06-20	0.030	0.030	0.030	0.030	0.030	140,400
2022-06-17	0.030	0.030	0.030	0.030	0.030	51,100
2022-06-16	0.030	0.030	0.030	0.030	0.030	485,700
2022-06-15	0.030	0.030	0.030	0.030	0.030	197,800
2022-06-14	0.030	0.030	0.030	0.030	0.030	98,000
2022-06-13	0.030	0.030	0.030	0.030	0.030	0
2022-06-10	0.030	0.030	0.030	0.030	0.030	182,000
2022-06-09	0.030	0.030	0.030	0.030	0.030	4,700
2022-06-08	0.030	0.030	0.030	0.030	0.030	265,600
2022-06-07	0.040	0.040	0.040	0.040	0.040	0
2022-06-06	0.030	0.040	0.030	0.040	0.040	120,000
2022-06-03	0.030	0.030	0.030	0.030	0.030	37,000
2022-06-02	0.030	0.030	0.030	0.030	0.030	0
2022-06-01	0.030	0.030	0.030	0.030	0.030	4,200
2022-05-31	0.040	0.040	0.040	0.040	0.040	50,000
2022-05-30	0.030	0.030	0.030	0.030	0.030	72,100
2022-05-27	0.030	0.030	0.030	0.030	0.030	40,000
2022-05-26	0.030	0.030	0.030	0.030	0.030	32,700
2022-05-25	0.030	0.030	0.030	0.030	0.030	16,000
2022-05-24	0.030	0.030	0.030	0.030	0.030	477,000
2022-05-20	0.030	0.030	0.030	0.030	0.030	204,600
2022-05-19	0.030	0.030	0.030	0.030	0.030	727,300
2022-05-18	0.040	0.040	0.030	0.040	0.040	72,500
2022-05-17	0.030	0.030	0.030	0.030	0.030	10,000
2022-05-16	0.030	0.030	0.030	0.030	0.030	139,200
2022-05-13	0.030	0.030	0.030	0.030	0.030	23,800
2022-05-12	0.030	0.030	0.030	0.030	0.030	240,100
2022-05-11	0.030	0.040	0.030	0.040	0.040	77,400
2022-05-10	0.040	0.040	0.040	0.040	0.040	177,200
2022-05-09	0.040	0.040	0.040	0.040	0.040	20,000
2022-05-06	0.040	0.040	0.040	0.040	0.040	0
2022-05-05	0.040	0.040	0.040	0.040	0.040	35,500
2022-05-04	0.040	0.050	0.040	0.040	0.040	159,500
2022-05-03	0.040	0.040	0.040	0.040	0.040	371,400
2022-05-02	0.040	0.040	0.040	0.040	0.040	43,700
2022-04-29	0.040	0.040	0.040	0.040	0.040	91,600
2022-04-28	0.040	0.040	0.040	0.040	0.040	36,400
2022-04-27	0.040	0.040	0.040	0.040	0.040	0
2022-04-26	0.030	0.040	0.030	0.040	0.040	162,000
2022-04-25	0.040	0.040	0.030	0.030	0.030	42,400
2022-04-22	0.030	0.040	0.030	0.040	0.040	638,000
2022-04-21	0.040	0.040	0.030	0.030	0.030	99,700
2022-04-20	0.040	0.040	0.030	0.040	0.040	181,200
2022-04-19	0.040	0.040	0.030	0.030	0.030	51,300
2022-04-18	0.030	0.030	0.030	0.030	0.030	125,700
2022-04-14	0.030	0.040	0.030	0.040	0.040	377,200
2022-04-13	0.030	0.030	0.030	0.030	0.030	327,000
2022-04-12	0.030	0.030	0.030	0.030	0.030	0
2022-04-11	0.030	0.030	0.030	0.030	0.030	3,000
2022-04-08	0.030	0.030	0.030	0.030	0.030	100
2022-04-07	0.030	0.030	0.030	0.030	0.030	93,000
2022-04-06	0.030	0.030	0.030	0.030	0.030	124,100
2022-04-05	0.030	0.030	0.030	0.030	0.030	105,000
2022-04-04	0.030	0.040	0.030	0.030	0.030	544,300
2022-04-01	0.040	0.040	0.030	0.030	0.030	273,000
2022-03-31	0.030	0.040	0.030	0.040	0.040	126,700

← NewerPage 19 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.