Sparton Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-27	0.035	0.040	0.030	0.035	0.035	1,630,621
2024-09-26	0.030	0.030	0.030	0.030	0.030	245,000
2024-09-25	0.030	0.030	0.030	0.030	0.030	15,100
2024-09-24	0.030	0.030	0.025	0.030	0.030	56,000
2024-09-23	0.025	0.035	0.025	0.035	0.035	1,343,000
2024-09-20	0.025	0.025	0.025	0.025	0.025	10,000
2024-09-19	0.020	0.025	0.020	0.025	0.025	55,000
2024-09-18	0.020	0.020	0.020	0.020	0.020	477,000
2024-09-17	0.025	0.025	0.020	0.020	0.020	3,727,800
2024-09-16	0.025	0.025	0.020	0.020	0.020	413,500
2024-09-13	0.025	0.025	0.025	0.025	0.025	50,000
2024-09-12	0.025	0.025	0.025	0.025	0.025	400,000
2024-09-09	0.025	0.025	0.025	0.025	0.025	18,000
2024-09-06	0.025	0.025	0.025	0.025	0.025	168,000
2024-09-05	0.025	0.025	0.025	0.025	0.025	5,000
2024-09-04	0.025	0.025	0.025	0.025	0.025	100,000
2024-09-03	0.030	0.030	0.030	0.030	0.030	61,000
2024-08-30	0.025	0.030	0.025	0.030	0.030	181,010
2024-08-27	0.025	0.030	0.025	0.030	0.030	3,000
2024-08-22	0.025	0.030	0.025	0.030	0.030	67,000
2024-08-21	0.025	0.030	0.025	0.030	0.030	42,000
2024-08-20	0.025	0.025	0.025	0.025	0.025	1,000
2024-08-19	0.025	0.030	0.025	0.030	0.030	12,000
2024-08-16	0.025	0.030	0.025	0.030	0.030	55,000
2024-08-15	0.025	0.030	0.025	0.025	0.025	30,000
2024-08-12	0.030	0.030	0.030	0.030	0.030	5,500
2024-08-09	0.025	0.025	0.025	0.025	0.025	5,000
2024-08-07	0.030	0.030	0.030	0.030	0.030	200,000
2024-08-06	0.030	0.030	0.030	0.030	0.030	15,000
2024-08-01	0.025	0.030	0.025	0.030	0.030	105,600
2024-07-30	0.025	0.030	0.025	0.030	0.030	53,000
2024-07-26	0.030	0.030	0.030	0.030	0.030	173,000
2024-07-25	0.025	0.025	0.025	0.025	0.025	90,000
2024-07-24	0.025	0.025	0.025	0.025	0.025	73,000
2024-07-22	0.030	0.030	0.025	0.030	0.030	376,000
2024-07-18	0.030	0.030	0.030	0.030	0.030	40,000
2024-07-16	0.025	0.030	0.025	0.030	0.030	83,760
2024-07-15	0.025	0.025	0.025	0.025	0.025	3,000
2024-07-12	0.025	0.025	0.025	0.025	0.025	2,000
2024-07-10	0.025	0.025	0.025	0.025	0.025	14,000
2024-07-09	0.030	0.030	0.030	0.030	0.030	23,000
2024-07-08	0.030	0.035	0.025	0.035	0.035	74,000
2024-07-05	0.030	0.035	0.030	0.035	0.035	116,000
2024-07-04	0.030	0.030	0.030	0.030	0.030	10,000
2024-07-03	0.030	0.030	0.030	0.030	0.030	80,000
2024-06-27	0.030	0.035	0.030	0.035	0.035	85,352
2024-06-25	0.035	0.035	0.035	0.035	0.035	33,000
2024-06-24	0.030	0.035	0.030	0.035	0.035	158,000
2024-06-21	0.030	0.035	0.030	0.035	0.035	150,000
2024-06-18	0.035	0.035	0.035	0.035	0.035	30,000
2024-06-14	0.035	0.040	0.035	0.040	0.040	11,000
2024-06-13	0.040	0.040	0.035	0.040	0.040	143,000
2024-06-12	0.035	0.040	0.030	0.040	0.040	266,250
2024-06-11	0.035	0.040	0.035	0.040	0.040	225,000
2024-06-06	0.040	0.040	0.040	0.040	0.040	395,000
2024-06-05	0.035	0.035	0.030	0.035	0.035	288,000
2024-06-04	0.030	0.035	0.030	0.035	0.035	127,000
2024-05-30	0.030	0.035	0.030	0.035	0.035	55,000
2024-05-29	0.030	0.035	0.030	0.030	0.030	515,833
2024-05-28	0.035	0.035	0.035	0.035	0.035	6,000

← NewerPage 9 of 19 · 1,081 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.