Sparton Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 120,001 |
| 2024-05-24 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 155,479 |
| 2024-05-23 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 17,000 |
| 2024-05-22 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 121,000 |
| 2024-05-21 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 35,000 |
| 2024-05-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-05-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 34,000 |
| 2024-05-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,000 |
| 2024-05-13 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 117,270 |
| 2024-05-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,500 |
| 2024-05-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 75,000 |
| 2024-05-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 32,500 |
| 2024-05-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 5,000 |
| 2024-05-03 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 16,000 |
| 2024-05-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 27,798 |
| 2024-05-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 73,875 |
| 2024-04-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,500 |
| 2024-04-24 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 68,000 |
| 2024-04-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2024-04-22 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 73,538 |
| 2024-04-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 69,000 |
| 2024-04-18 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 140,000 |
| 2024-04-17 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 83,571 |
| 2024-04-16 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 103,145 |
| 2024-04-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 16,000 |
| 2024-04-12 | 0.035 | 0.040 | 0.030 | 0.040 | 0.040 | 132,000 |
| 2024-04-11 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 213,565 |
| 2024-04-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 26,000 |
| 2024-04-05 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 838,000 |
| 2024-04-04 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 16,000 |
| 2024-04-03 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 117,000 |
| 2024-04-01 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 13,000 |
| 2024-03-28 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 2,000 |
| 2024-03-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 69,000 |
| 2024-03-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 397,201 |
| 2024-03-22 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 9,000 |
| 2024-03-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 2,000 |
| 2024-03-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 10,000 |
| 2024-03-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 38,000 |
| 2024-03-11 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 18,500 |
| 2024-03-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 20,000 |
| 2024-03-07 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 51,000 |
| 2024-03-06 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 100,000 |
| 2024-03-05 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 30,000 |
| 2024-03-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 11,000 |
| 2024-02-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 5,600 |
| 2024-02-28 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 73,500 |
| 2024-02-23 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 85,000 |
| 2024-02-20 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 15,000 |
| 2024-02-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 13,000 |
| 2024-02-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 32,000 |
| 2024-02-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,000 |
| 2024-02-12 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 86,600 |
| 2024-02-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 80,000 |
| 2024-02-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 284,600 |
| 2024-02-06 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 105,000 |
| 2024-01-31 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 10,000 |
| 2024-01-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 10,000 |
| 2024-01-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,000 |
| 2024-01-25 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 77,000 |
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.