Sparton Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 260,000 |
| 2025-01-08 | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 5,000 |
| 2025-01-06 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 17,000 |
| 2025-01-03 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 55,000 |
| 2025-01-02 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 13,000 |
| 2024-12-30 | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 2,000 |
| 2024-12-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 5,000 |
| 2024-12-23 | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 13,000 |
| 2024-12-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 43,000 |
| 2024-12-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 79,000 |
| 2024-12-18 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 36,000 |
| 2024-12-17 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 95,000 |
| 2024-12-16 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 739,000 |
| 2024-12-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 78,000 |
| 2024-12-12 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 29,000 |
| 2024-12-10 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 4,285 |
| 2024-12-09 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 326,000 |
| 2024-12-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 12,000 |
| 2024-12-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2024-12-03 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 102,000 |
| 2024-12-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-11-29 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 97,000 |
| 2024-11-28 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 53,000 |
| 2024-11-26 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 52,419 |
| 2024-11-25 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 83,000 |
| 2024-11-22 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 249,000 |
| 2024-11-21 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 383,000 |
| 2024-11-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 58,000 |
| 2024-11-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 55,000 |
| 2024-11-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 12,524 |
| 2024-11-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 6,300 |
| 2024-11-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 111,000 |
| 2024-11-12 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 220,022 |
| 2024-11-11 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 166,000 |
| 2024-11-08 | 0.030 | 0.040 | 0.030 | 0.035 | 0.035 | 283,000 |
| 2024-11-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 300,000 |
| 2024-11-06 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 37,000 |
| 2024-11-05 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 287,000 |
| 2024-11-04 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 339,090 |
| 2024-11-01 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 186,937 |
| 2024-10-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 17,942 |
| 2024-10-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,000 |
| 2024-10-29 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 225,011 |
| 2024-10-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 68,300 |
| 2024-10-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 182,900 |
| 2024-10-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 65,000 |
| 2024-10-22 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 250,250 |
| 2024-10-21 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 498,250 |
| 2024-10-18 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 1,052,000 |
| 2024-10-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 48,000 |
| 2024-10-15 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 19,000 |
| 2024-10-11 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 393,120 |
| 2024-10-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 51,700 |
| 2024-10-08 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 164,888 |
| 2024-10-07 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 84,370 |
| 2024-10-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 155,000 |
| 2024-10-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 200,569 |
| 2024-10-02 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 165,000 |
| 2024-10-01 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 177,060 |
| 2024-09-30 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 571,750 |
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.