Spartan Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.410	0.410	0.380	0.380	0.380	71,587
2026-01-30	0.410	0.410	0.390	0.390	0.390	14,377
2026-01-29	0.420	0.420	0.400	0.400	0.400	21,841
2026-01-28	0.400	0.430	0.390	0.430	0.430	49,088
2026-01-27	0.405	0.445	0.385	0.400	0.400	72,944
2026-01-26	0.400	0.430	0.400	0.410	0.410	16,306
2026-01-23	0.375	0.390	0.360	0.390	0.390	207,459
2026-01-22	0.390	0.395	0.380	0.395	0.395	38,200
2026-01-21	0.410	0.410	0.380	0.380	0.380	114,847
2026-01-20	0.410	0.450	0.410	0.420	0.420	53,000
2026-01-19	0.410	0.415	0.400	0.400	0.400	90,353
2026-01-16	0.420	0.420	0.410	0.410	0.410	41,596
2026-01-15	0.410	0.420	0.410	0.420	0.420	33,700
2026-01-14	0.420	0.420	0.410	0.410	0.410	10,724
2026-01-13	0.410	0.430	0.410	0.430	0.430	75,250
2026-01-12	0.430	0.430	0.420	0.420	0.420	17,277
2026-01-09	0.460	0.460	0.425	0.440	0.440	24,500
2026-01-08	0.470	0.470	0.460	0.470	0.470	2,500
2026-01-07	0.490	0.490	0.470	0.480	0.480	25,716
2026-01-06	0.450	0.495	0.450	0.490	0.490	81,600
2026-01-05	0.465	0.465	0.440	0.450	0.450	9,650
2026-01-02	0.460	0.460	0.450	0.450	0.450	3,561
2025-12-31	0.470	0.470	0.470	0.470	0.470	0
2025-12-30	0.460	0.490	0.430	0.470	0.470	24,000
2025-12-29	0.460	0.480	0.460	0.480	0.480	1,851
2025-12-24	0.450	0.450	0.450	0.450	0.450	500
2025-12-23	0.495	0.495	0.450	0.450	0.450	12,655
2025-12-22	0.400	0.510	0.380	0.510	0.510	227,087
2025-12-19	0.390	0.400	0.370	0.395	0.395	27,125
2025-12-18	0.410	0.410	0.360	0.380	0.380	64,776
2025-12-17	0.415	0.440	0.360	0.430	0.430	91,171
2025-12-16	0.450	0.490	0.390	0.395	0.395	45,600
2025-12-15	0.385	0.420	0.385	0.420	0.420	38,159
2025-12-12	0.365	0.395	0.350	0.385	0.385	193,000
2025-12-11	0.340	0.340	0.310	0.325	0.325	28,220
2025-12-10	0.350	0.350	0.330	0.335	0.335	21,550
2025-12-09	0.380	0.380	0.360	0.360	0.360	13,910
2025-12-08	0.380	0.385	0.370	0.380	0.380	15,560
2025-12-05	0.330	0.330	0.330	0.330	0.330	1,000
2025-12-04	0.305	0.310	0.305	0.310	0.310	7,505
2025-12-03	0.320	0.320	0.290	0.290	0.290	48,020
2025-12-02	0.350	0.355	0.315	0.330	0.330	28,291
2025-12-01	0.370	0.390	0.370	0.370	0.370	42,574
2025-11-28	0.365	0.370	0.360	0.360	0.360	112,084
2025-11-27	0.330	0.330	0.330	0.330	0.330	1,630
2025-11-26	0.280	0.290	0.275	0.290	0.290	26,514
2025-11-25	0.270	0.290	0.260	0.290	0.290	54,050
2025-11-24	0.260	0.270	0.225	0.270	0.270	87,284
2025-11-21	0.315	0.315	0.280	0.280	0.280	55,800
2025-11-20	0.375	0.380	0.300	0.320	0.320	163,905
2025-11-19	0.360	0.360	0.360	0.360	0.360	3,000
2025-11-18	0.360	0.360	0.360	0.360	0.360	4,850
2025-11-17	0.380	0.380	0.350	0.365	0.365	28,502
2025-11-14	0.385	0.400	0.385	0.390	0.390	33,500
2025-11-13	0.390	0.390	0.385	0.385	0.385	20,050
2025-11-12	0.390	0.390	0.390	0.390	0.390	23,200
2025-11-11	0.390	0.390	0.385	0.385	0.385	23,900
2025-11-10	0.400	0.400	0.390	0.390	0.390	20,000
2025-11-07	0.420	0.420	0.410	0.410	0.410	3,000
2025-11-06	0.440	0.440	0.430	0.430	0.430	51,000

← NewerPage 4 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.