Spartan Metals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.350	0.350	0.300	0.310	0.310	51,803
2026-10-19	0.350	0.350	0.345	0.345	0.345	52,658
2026-10-16	0.380	0.380	0.355	0.355	0.355	81,175
2026-10-15	0.385	0.390	0.360	0.385	0.385	80,518
2026-10-14	0.420	0.420	0.390	0.390	0.390	77,927
2026-10-13	0.425	0.425	0.415	0.420	0.420	71,139
2026-10-09	0.430	0.430	0.420	0.425	0.425	20,000
2026-10-08	0.440	0.440	0.430	0.430	0.430	6,015
2026-10-07	0.450	0.450	0.435	0.440	0.440	91,506
2026-10-06	0.430	0.460	0.420	0.455	0.455	88,073
2026-10-05	0.450	0.450	0.425	0.435	0.435	54,737
2026-10-02	0.450	0.460	0.440	0.450	0.450	71,900
2026-10-01	0.440	0.455	0.440	0.450	0.450	67,099
2026-09-30	0.430	0.455	0.430	0.440	0.440	57,000
2026-09-29	0.445	0.445	0.430	0.430	0.430	39,617
2026-09-28	0.465	0.465	0.445	0.450	0.450	94,550
2026-09-25	0.460	0.465	0.460	0.465	0.465	23,500
2026-09-24	0.465	0.470	0.465	0.470	0.470	15,504
2026-09-23	0.500	0.500	0.460	0.465	0.465	144,873
2026-09-22	0.485	0.510	0.485	0.495	0.495	54,109
2026-09-21	0.490	0.510	0.465	0.480	0.480	77,186
2026-09-18	0.485	0.495	0.475	0.490	0.490	44,001
2026-09-17	0.465	0.490	0.465	0.480	0.480	68,200
2026-09-16	0.475	0.475	0.465	0.465	0.465	25,181
2026-09-15	0.475	0.485	0.465	0.470	0.470	114,057
2026-09-14	0.495	0.495	0.460	0.465	0.465	141,397
2026-09-11	0.500	0.510	0.495	0.500	0.500	43,001
2026-09-10	0.510	0.510	0.500	0.500	0.500	46,705
2026-09-09	0.520	0.530	0.520	0.520	0.520	51,749
2026-09-08	0.550	0.550	0.520	0.520	0.520	133,754
2026-09-04	0.550	0.560	0.540	0.550	0.550	35,703
2026-09-03	0.550	0.570	0.550	0.550	0.550	100,446
2026-09-02	0.550	0.550	0.540	0.540	0.540	39,199
2026-09-01	0.590	0.590	0.550	0.550	0.550	242,361
2026-08-31	0.590	0.600	0.570	0.580	0.580	70,158
2026-08-28	0.600	0.600	0.570	0.590	0.590	76,741
2026-08-27	0.560	0.620	0.550	0.600	0.600	373,490
2026-08-26	0.540	0.560	0.540	0.560	0.560	81,561
2026-08-25	0.560	0.560	0.540	0.540	0.540	110,160
2026-08-24	0.570	0.570	0.550	0.560	0.560	83,004
2026-08-21	0.570	0.570	0.550	0.550	0.550	47,201
2026-08-20	0.570	0.580	0.570	0.570	0.570	29,505
2026-08-19	0.570	0.590	0.560	0.580	0.580	89,006
2026-08-18	0.570	0.580	0.560	0.580	0.580	39,550
2026-08-17	0.570	0.580	0.560	0.580	0.580	56,241
2026-08-14	0.570	0.570	0.560	0.560	0.560	21,455
2026-08-13	0.570	0.580	0.550	0.580	0.580	74,545
2026-08-12	0.580	0.580	0.560	0.580	0.580	15,100
2026-08-11	0.570	0.580	0.550	0.580	0.580	83,006
2026-08-10	0.540	0.570	0.540	0.570	0.570	115,350
2026-08-07	0.560	0.560	0.550	0.550	0.550	116,012
2026-08-06	0.550	0.560	0.540	0.550	0.550	18,100
2026-08-05	0.550	0.570	0.540	0.550	0.550	56,914
2026-08-04	0.550	0.550	0.540	0.540	0.540	9,500
2026-07-31	0.570	0.570	0.550	0.550	0.550	7,712
2026-07-30	0.580	0.580	0.560	0.560	0.560	47,207
2026-07-29	0.590	0.590	0.550	0.580	0.580	30,500
2026-07-28	0.560	0.590	0.560	0.580	0.580	53,062
2026-07-27	0.570	0.580	0.560	0.570	0.570	70,765
2026-07-24	0.550	0.570	0.530	0.560	0.560	86,839

Page 1 of 21 · 1,255 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.