Sparton Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	0.040	0.040	0.040	0.040	0.040	10,000
2024-01-23	0.035	0.035	0.035	0.035	0.035	5,000
2024-01-22	0.040	0.040	0.040	0.040	0.040	1,000
2024-01-18	0.040	0.040	0.035	0.035	0.035	52,000
2024-01-16	0.035	0.035	0.035	0.035	0.035	100,000
2024-01-12	0.035	0.035	0.035	0.035	0.035	70,000
2024-01-11	0.040	0.040	0.040	0.040	0.040	66,000
2024-01-10	0.045	0.045	0.045	0.045	0.045	20,000
2024-01-09	0.040	0.040	0.040	0.040	0.040	12,000
2024-01-08	0.045	0.045	0.045	0.045	0.045	1,000
2024-01-05	0.040	0.040	0.040	0.040	0.040	6,000
2024-01-04	0.040	0.040	0.040	0.040	0.040	1,000
2024-01-02	0.040	0.040	0.040	0.040	0.040	34,000
2023-12-28	0.040	0.043	0.040	0.043	0.043	3,000
2023-12-22	0.045	0.045	0.045	0.045	0.045	13,000
2023-12-21	0.040	0.045	0.040	0.045	0.045	151,000
2023-12-20	0.045	0.045	0.040	0.045	0.045	106,000
2023-12-19	0.040	0.040	0.040	0.040	0.040	20,500
2023-12-18	0.045	0.045	0.045	0.045	0.045	11,000
2023-12-15	0.050	0.050	0.050	0.050	0.050	62,000
2023-12-14	0.040	0.050	0.040	0.050	0.050	1,377,101
2023-12-13	0.040	0.040	0.040	0.040	0.040	435,000
2023-12-12	0.035	0.035	0.035	0.035	0.035	25,000
2023-12-08	0.040	0.040	0.040	0.040	0.040	1,000
2023-12-06	0.035	0.035	0.035	0.035	0.035	7,000
2023-12-05	0.035	0.035	0.035	0.035	0.035	15,000
2023-12-01	0.040	0.040	0.035	0.040	0.040	192,000
2023-11-28	0.035	0.035	0.035	0.035	0.035	500,000
2023-11-27	0.035	0.035	0.035	0.035	0.035	9,000
2023-11-24	0.040	0.040	0.040	0.040	0.040	2,000
2023-11-23	0.035	0.035	0.035	0.035	0.035	15,000
2023-11-20	0.035	0.035	0.035	0.035	0.035	1,000
2023-11-17	0.035	0.035	0.035	0.035	0.035	50,000
2023-11-16	0.040	0.040	0.040	0.040	0.040	10,000
2023-11-15	0.040	0.040	0.040	0.040	0.040	23,000
2023-11-14	0.040	0.040	0.040	0.040	0.040	125,000
2023-11-13	0.040	0.050	0.040	0.045	0.045	1,282,200
2023-11-09	0.035	0.040	0.035	0.040	0.040	58,000
2023-11-07	0.035	0.035	0.035	0.035	0.035	179,000
2023-11-03	0.035	0.035	0.035	0.035	0.035	54,000
2023-11-01	0.035	0.040	0.035	0.040	0.040	62,000
2023-10-31	0.035	0.035	0.035	0.035	0.035	134,940
2023-10-30	0.035	0.035	0.035	0.035	0.035	15,000
2023-10-27	0.030	0.035	0.030	0.035	0.035	38,000
2023-10-26	0.035	0.035	0.030	0.030	0.030	16,000
2023-10-19	0.030	0.030	0.030	0.030	0.030	25,000
2023-10-16	0.035	0.035	0.035	0.035	0.035	5,000
2023-10-13	0.030	0.030	0.030	0.030	0.030	58,000
2023-10-12	0.040	0.040	0.030	0.030	0.030	14,000
2023-10-11	0.040	0.040	0.035	0.035	0.035	46,000
2023-10-10	0.035	0.035	0.035	0.035	0.035	121,000
2023-10-04	0.035	0.035	0.035	0.035	0.035	45,001
2023-10-03	0.035	0.035	0.035	0.035	0.035	50,000
2023-10-02	0.035	0.040	0.035	0.040	0.040	14,000
2023-09-29	0.040	0.040	0.040	0.040	0.040	2,000
2023-09-28	0.040	0.040	0.040	0.040	0.040	7,000
2023-09-27	0.040	0.040	0.040	0.040	0.040	205,000
2023-09-26	0.040	0.045	0.040	0.045	0.045	142,000
2023-09-22	0.045	0.045	0.045	0.045	0.045	89,500
2023-09-21	0.045	0.045	0.045	0.045	0.045	44,000

← NewerPage 11 of 19 · 1,081 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.