Spartan Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.790	0.790	0.790	0.790	0.790	1,786
2026-04-28	0.830	0.830	0.780	0.790	0.790	65,618
2026-04-27	0.780	0.850	0.780	0.830	0.830	262,215
2026-04-24	0.820	0.820	0.800	0.820	0.820	94,060
2026-04-23	0.800	0.820	0.785	0.800	0.800	44,619
2026-04-22	0.790	0.820	0.790	0.805	0.805	122,149
2026-04-21	0.800	0.820	0.750	0.750	0.750	54,050
2026-04-20	0.800	0.800	0.790	0.790	0.790	36,001
2026-04-17	0.790	0.820	0.780	0.800	0.800	92,880
2026-04-16	0.800	0.840	0.790	0.790	0.790	33,363
2026-04-15	0.790	0.830	0.770	0.790	0.790	72,964
2026-04-14	0.770	0.780	0.750	0.780	0.780	121,932
2026-04-13	0.650	0.760	0.620	0.740	0.740	115,539
2026-04-10	0.620	0.660	0.620	0.660	0.660	125,000
2026-04-09	0.650	0.650	0.600	0.610	0.610	79,924
2026-04-08	0.580	0.640	0.570	0.640	0.640	123,635
2026-04-07	0.570	0.590	0.550	0.570	0.570	65,954
2026-04-06	0.580	0.590	0.560	0.560	0.560	93,620
2026-04-02	0.580	0.620	0.560	0.560	0.560	88,201
2026-04-01	0.620	0.640	0.580	0.630	0.630	150,022
2026-03-31	0.630	0.650	0.605	0.610	0.610	78,723
2026-03-30	0.640	0.640	0.620	0.620	0.620	14,234
2026-03-27	0.590	0.650	0.590	0.630	0.630	34,800
2026-03-26	0.630	0.630	0.560	0.590	0.590	45,197
2026-03-25	0.630	0.650	0.620	0.630	0.630	83,158
2026-03-24	0.630	0.640	0.600	0.640	0.640	43,623
2026-03-23	0.670	0.670	0.600	0.650	0.650	47,608
2026-03-20	0.730	0.730	0.640	0.640	0.640	118,200
2026-03-19	0.680	0.710	0.640	0.710	0.710	62,781
2026-03-18	0.860	0.870	0.650	0.670	0.670	326,000
2026-03-17	0.730	0.840	0.710	0.840	0.840	429,720
2026-03-16	0.680	0.700	0.650	0.700	0.700	75,179
2026-03-13	0.630	0.680	0.610	0.640	0.640	72,095
2026-03-12	0.750	0.750	0.660	0.660	0.660	31,732
2026-03-11	0.790	0.790	0.740	0.740	0.740	38,646
2026-03-10	0.700	0.800	0.700	0.790	0.790	243,625
2026-03-09	0.630	0.690	0.620	0.690	0.690	284,023
2026-03-06	0.590	0.630	0.560	0.630	0.630	116,838
2026-03-05	0.610	0.610	0.540	0.540	0.540	127,500
2026-03-04	0.600	0.605	0.600	0.600	0.600	84,000
2026-03-03	0.620	0.620	0.550	0.580	0.580	118,558
2026-03-02	0.600	0.660	0.570	0.660	0.660	81,057
2026-02-27	0.560	0.630	0.550	0.630	0.630	151,215
2026-02-26	0.530	0.590	0.530	0.570	0.570	79,716
2026-02-25	0.470	0.530	0.470	0.530	0.530	136,874
2026-02-24	0.470	0.475	0.465	0.475	0.475	25,536
2026-02-23	0.470	0.485	0.465	0.470	0.470	44,810
2026-02-20	0.480	0.480	0.470	0.470	0.470	15,834
2026-02-19	0.485	0.490	0.480	0.485	0.485	54,020
2026-02-18	0.470	0.470	0.470	0.470	0.470	24,510
2026-02-17	0.485	0.520	0.475	0.475	0.475	38,580
2026-02-13	0.495	0.520	0.480	0.480	0.480	60,000
2026-02-12	0.490	0.500	0.485	0.485	0.485	135,864
2026-02-11	0.495	0.495	0.470	0.490	0.490	138,033
2026-02-10	0.475	0.530	0.475	0.485	0.485	408,969
2026-02-09	0.400	0.455	0.385	0.430	0.430	281,240
2026-02-06	0.375	0.405	0.375	0.395	0.395	90,453
2026-02-05	0.415	0.430	0.395	0.395	0.395	102,286
2026-02-04	0.410	0.420	0.410	0.420	0.420	56,567
2026-02-03	0.400	0.420	0.395	0.410	0.410	186,918

← NewerPage 3 of 21 · 1,260 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.