Sparta Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.040	0.040	0.040	0.040	0.040	120,000
2022-03-29	0.040	0.040	0.030	0.040	0.040	32,300
2022-03-28	0.040	0.040	0.040	0.040	0.040	0
2022-03-25	0.040	0.040	0.030	0.040	0.040	756,000
2022-03-24	0.040	0.040	0.040	0.040	0.040	196,400
2022-03-23	0.040	0.040	0.040	0.040	0.040	42,600
2022-03-22	0.040	0.040	0.040	0.040	0.040	142,000
2022-03-21	0.040	0.040	0.040	0.040	0.040	70,000
2022-03-18	0.040	0.040	0.040	0.040	0.040	25,000
2022-03-17	0.040	0.040	0.040	0.040	0.040	22,200
2022-03-16	0.040	0.040	0.040	0.040	0.040	88,600
2022-03-15	0.040	0.040	0.040	0.040	0.040	948,300
2022-03-14	0.040	0.040	0.040	0.040	0.040	48,200
2022-03-11	0.040	0.040	0.040	0.040	0.040	1,000
2022-03-10	0.040	0.040	0.040	0.040	0.040	64,300
2022-03-09	0.040	0.040	0.040	0.040	0.040	161,200
2022-03-08	0.040	0.040	0.040	0.040	0.040	17,500
2022-03-07	0.040	0.040	0.040	0.040	0.040	71,900
2022-03-04	0.040	0.040	0.040	0.040	0.040	22,500
2022-03-03	0.040	0.040	0.040	0.040	0.040	40,000
2022-03-02	0.040	0.040	0.040	0.040	0.040	592,400
2022-03-01	0.040	0.040	0.040	0.040	0.040	491,500
2022-02-28	0.040	0.040	0.040	0.040	0.040	129,500
2022-02-25	0.040	0.040	0.040	0.040	0.040	50,400
2022-02-24	0.040	0.040	0.040	0.040	0.040	40,800
2022-02-23	0.040	0.040	0.040	0.040	0.040	324,200
2022-02-22	0.040	0.040	0.040	0.040	0.040	546,000
2022-02-18	0.040	0.040	0.040	0.040	0.040	113,300
2022-02-17	0.040	0.050	0.040	0.040	0.040	315,300
2022-02-16	0.040	0.040	0.040	0.040	0.040	13,500
2022-02-15	0.040	0.040	0.040	0.040	0.040	0
2022-02-14	0.040	0.040	0.040	0.040	0.040	249,200
2022-02-11	0.040	0.040	0.040	0.040	0.040	23,100
2022-02-10	0.040	0.040	0.030	0.040	0.040	588,000
2022-02-09	0.040	0.040	0.040	0.040	0.040	49,300
2022-02-08	0.040	0.040	0.040	0.040	0.040	10,000
2022-02-07	0.040	0.040	0.030	0.030	0.030	329,600
2022-02-04	0.040	0.040	0.030	0.030	0.030	57,200
2022-02-03	0.040	0.040	0.030	0.040	0.040	141,600
2022-02-02	0.040	0.040	0.040	0.040	0.040	100,000
2022-02-01	0.040	0.040	0.030	0.040	0.040	113,400
2022-01-31	0.040	0.040	0.030	0.030	0.030	186,500
2022-01-28	0.040	0.040	0.030	0.030	0.030	268,000
2022-01-27	0.040	0.040	0.030	0.030	0.030	710,900
2022-01-26	0.040	0.040	0.030	0.040	0.040	1,580,800
2022-01-25	0.040	0.040	0.040	0.040	0.040	516,900
2022-01-24	0.050	0.050	0.040	0.040	0.040	51,600
2022-01-21	0.050	0.050	0.050	0.050	0.050	65,000
2022-01-20	0.050	0.050	0.050	0.050	0.050	100,400
2022-01-19	0.050	0.050	0.050	0.050	0.050	97,000
2022-01-18	0.050	0.050	0.050	0.050	0.050	120,500
2022-01-17	0.050	0.050	0.050	0.050	0.050	337,500
2022-01-14	0.060	0.060	0.050	0.050	0.050	1,412,700
2022-01-13	0.040	0.050	0.040	0.050	0.050	15,000
2022-01-12	0.040	0.050	0.040	0.050	0.050	95,700
2022-01-11	0.040	0.040	0.040	0.040	0.040	260,000
2022-01-10	0.050	0.050	0.040	0.040	0.040	17,300
2022-01-07	0.040	0.050	0.040	0.050	0.050	26,000
2022-01-06	0.050	0.050	0.050	0.050	0.050	18,800
2022-01-05	0.050	0.050	0.040	0.050	0.050	388,200

← NewerPage 20 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.