Spartan Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.420	0.435	0.420	0.435	0.435	14,515
2025-11-04	0.460	0.460	0.420	0.420	0.420	9,458
2025-11-03	0.415	0.460	0.415	0.460	0.460	17,500
2025-10-31	0.390	0.410	0.380	0.390	0.390	79,123
2025-10-30	0.425	0.425	0.395	0.395	0.395	18,201
2025-10-29	0.440	0.440	0.400	0.415	0.415	52,961
2025-10-28	0.410	0.440	0.410	0.440	0.440	29,797
2025-10-27	0.500	0.500	0.420	0.420	0.420	70,488
2025-10-24	0.580	0.580	0.500	0.500	0.500	48,150
2025-10-23	0.570	0.610	0.550	0.580	0.580	23,500
2025-10-22	0.610	0.610	0.560	0.570	0.570	41,004
2025-10-21	0.640	0.640	0.600	0.600	0.600	9,000
2025-10-20	0.670	0.670	0.610	0.650	0.650	25,075
2025-10-17	0.650	0.680	0.570	0.670	0.670	118,664
2025-10-16	0.700	0.780	0.650	0.670	0.670	70,247
2025-10-15	0.810	0.810	0.650	0.670	0.670	104,431
2025-10-14	0.720	0.850	0.720	0.800	0.800	464,674
2025-10-10	0.530	0.690	0.530	0.680	0.680	385,820
2025-10-09	0.485	0.530	0.480	0.530	0.530	172,319
2025-10-08	0.430	0.470	0.430	0.470	0.470	19,800
2025-10-07	0.400	0.425	0.400	0.425	0.425	24,100
2025-10-06	0.450	0.450	0.410	0.420	0.420	50,450
2025-10-03	0.420	0.420	0.400	0.400	0.400	20,400
2025-10-02	0.470	0.470	0.400	0.400	0.400	65,400
2025-10-01	0.470	0.470	0.470	0.470	0.470	7,497
2025-09-30	0.560	0.560	0.455	0.460	0.460	146,500
2025-09-29	0.560	0.590	0.530	0.550	0.550	82,483
2025-09-26	0.520	0.560	0.490	0.560	0.560	54,550
2025-09-25	0.520	0.530	0.480	0.520	0.520	96,029
2025-09-24	0.475	0.540	0.465	0.540	0.540	164,600
2025-09-23	0.453	0.470	0.435	0.470	0.470	42,500
2025-09-22	0.400	0.470	0.400	0.470	0.470	147,500
2025-09-19	0.395	0.395	0.395	0.395	0.395	62,829
2025-09-18	0.395	0.395	0.360	0.360	0.360	55,600
2025-09-17	0.380	0.380	0.380	0.380	0.380	30,480
2025-09-16	0.370	0.395	0.370	0.380	0.380	130,720
2025-09-15	0.340	0.340	0.340	0.340	0.340	0
2025-09-12	0.370	0.370	0.340	0.340	0.340	11,000
2025-09-11	0.375	0.375	0.375	0.375	0.375	500
2025-09-10	0.375	0.375	0.375	0.375	0.375	500
2025-09-09	0.365	0.380	0.365	0.380	0.380	52,000
2025-09-08	0.365	0.365	0.365	0.365	0.365	5,000
2025-09-05	0.365	0.370	0.310	0.370	0.370	18,000
2025-09-04	0.370	0.370	0.365	0.365	0.365	8,000
2025-09-03	0.380	0.400	0.330	0.380	0.380	34,220
2025-09-02	0.380	0.380	0.380	0.380	0.380	2,500
2025-08-29	0.315	0.315	0.315	0.315	0.315	1,500
2025-08-28	0.370	0.370	0.370	0.370	0.370	2,000
2025-08-27	0.350	0.350	0.350	0.350	0.350	0
2025-08-26	0.350	0.350	0.350	0.350	0.350	21,038
2025-08-25	0.300	0.300	0.300	0.300	0.300	0
2025-08-22	0.300	0.300	0.300	0.300	0.300	0
2025-08-21	0.300	0.300	0.300	0.300	0.300	5,002
2025-08-20	0.320	0.320	0.320	0.320	0.320	25,900
2025-08-19	0.350	0.350	0.350	0.350	0.350	20,000
2025-08-18	0.375	0.375	0.375	0.375	0.375	0
2025-08-15	0.375	0.375	0.375	0.375	0.375	1,500
2025-08-14	0.335	0.335	0.335	0.335	0.335	2,500
2025-08-13	0.335	0.340	0.335	0.340	0.340	4,000
2025-08-12	0.400	0.490	0.310	0.310	0.310	157,500

← NewerPage 5 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.