Spartan Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.570	0.570	0.560	0.560	0.560	15,560
2026-07-22	0.580	0.580	0.560	0.570	0.570	48,390
2026-07-21	0.570	0.580	0.570	0.580	0.580	24,049
2026-07-20	0.580	0.600	0.570	0.575	0.575	31,573
2026-07-17	0.570	0.600	0.570	0.590	0.590	80,263
2026-07-16	0.550	0.590	0.540	0.590	0.590	217,385
2026-07-15	0.510	0.550	0.510	0.540	0.540	66,337
2026-07-14	0.495	0.500	0.490	0.500	0.500	20,283
2026-07-13	0.510	0.510	0.470	0.495	0.495	37,915
2026-07-10	0.520	0.520	0.510	0.510	0.510	14,500
2026-07-09	0.495	0.530	0.480	0.510	0.510	48,642
2026-07-08	0.540	0.540	0.500	0.500	0.500	17,835
2026-07-07	0.560	0.560	0.550	0.550	0.550	4,915
2026-07-06	0.580	0.580	0.560	0.560	0.560	7,652
2026-07-03	0.580	0.580	0.560	0.580	0.580	48,300
2026-07-02	0.580	0.580	0.570	0.570	0.570	34,938
2026-06-30	0.550	0.580	0.550	0.550	0.550	36,160
2026-06-29	0.540	0.540	0.500	0.530	0.530	47,869
2026-06-26	0.540	0.550	0.530	0.550	0.550	27,552
2026-06-25	0.480	0.550	0.475	0.540	0.540	84,645
2026-06-24	0.500	0.500	0.470	0.475	0.475	37,000
2026-06-23	0.570	0.570	0.510	0.510	0.510	29,731
2026-06-22	0.590	0.590	0.570	0.570	0.570	7,610
2026-06-19	0.590	0.600	0.590	0.590	0.590	2,701
2026-06-18	0.610	0.610	0.600	0.600	0.600	14,176
2026-06-17	0.610	0.620	0.590	0.600	0.600	69,507
2026-06-16	0.620	0.630	0.600	0.610	0.610	99,145
2026-06-15	0.610	0.620	0.600	0.610	0.610	46,517
2026-06-12	0.620	0.620	0.580	0.600	0.600	52,374
2026-06-11	0.600	0.620	0.600	0.620	0.620	10,200
2026-06-10	0.620	0.620	0.600	0.620	0.620	63,198
2026-06-09	0.620	0.640	0.600	0.620	0.620	69,130
2026-06-08	0.620	0.650	0.590	0.610	0.610	1,208,126
2026-06-05	0.660	0.660	0.600	0.620	0.620	135,020
2026-06-04	0.670	0.680	0.670	0.670	0.670	58,200
2026-06-03	0.690	0.690	0.660	0.660	0.660	45,201
2026-06-02	0.680	0.690	0.680	0.690	0.690	43,650
2026-06-01	0.720	0.730	0.690	0.690	0.690	65,273
2026-05-29	0.700	0.720	0.640	0.710	0.710	186,218
2026-05-28	0.630	0.700	0.630	0.700	0.700	251,010
2026-05-27	0.670	0.670	0.630	0.630	0.630	46,517
2026-05-26	0.730	0.730	0.650	0.650	0.650	121,800
2026-05-25	0.700	0.700	0.690	0.700	0.700	17,581
2026-05-22	0.700	0.710	0.680	0.700	0.700	62,139
2026-05-21	0.690	0.700	0.690	0.690	0.690	43,697
2026-05-20	0.660	0.690	0.660	0.680	0.680	39,500
2026-05-19	0.680	0.680	0.660	0.660	0.660	38,720
2026-05-15	0.730	0.730	0.650	0.670	0.670	66,898
2026-05-14	0.740	0.760	0.730	0.740	0.740	38,760
2026-05-13	0.780	0.790	0.730	0.730	0.730	31,412
2026-05-12	0.790	0.790	0.780	0.780	0.780	32,020
2026-05-11	0.800	0.810	0.770	0.780	0.780	78,655
2026-05-08	0.800	0.800	0.790	0.800	0.800	53,848
2026-05-07	0.830	0.840	0.785	0.800	0.800	145,303
2026-05-06	0.840	0.840	0.810	0.820	0.820	208,476
2026-05-05	0.740	0.810	0.740	0.810	0.810	228,501
2026-05-04	0.780	0.780	0.730	0.730	0.730	27,782
2026-05-01	0.770	0.780	0.770	0.780	0.780	78,160
2026-04-30	0.800	0.800	0.750	0.780	0.780	46,551
2026-04-29	0.790	0.790	0.790	0.790	0.790	1,786

← NewerPage 2 of 5 · 252 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.