Sparton Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	0.050	0.050	0.045	0.050	0.050	142,000
2023-09-15	0.045	0.055	0.045	0.055	0.055	177,000
2023-09-14	0.040	0.045	0.040	0.045	0.045	10,000
2023-09-12	0.045	0.045	0.040	0.040	0.040	130,500
2023-09-11	0.045	0.045	0.040	0.040	0.040	41,000
2023-09-08	0.045	0.045	0.045	0.045	0.045	26,900
2023-09-06	0.045	0.045	0.045	0.045	0.045	70,000
2023-09-05	0.050	0.050	0.045	0.045	0.045	76,000
2023-09-01	0.050	0.055	0.050	0.050	0.050	130,000
2023-08-31	0.065	0.070	0.050	0.050	0.050	421,342
2023-08-30	0.035	0.060	0.035	0.060	0.060	827,700
2023-08-29	0.030	0.030	0.030	0.030	0.030	25,000
2023-08-28	0.030	0.030	0.030	0.030	0.030	74,000
2023-08-18	0.030	0.035	0.030	0.030	0.030	269,000
2023-08-17	0.030	0.030	0.030	0.030	0.030	2,000
2023-08-16	0.030	0.030	0.030	0.030	0.030	104,000
2023-08-15	0.030	0.030	0.030	0.030	0.030	1,000
2023-08-14	0.030	0.030	0.030	0.030	0.030	808,000
2023-08-09	0.030	0.030	0.030	0.030	0.030	44,000
2023-08-08	0.030	0.030	0.030	0.030	0.030	51,000
2023-08-04	0.030	0.030	0.030	0.030	0.030	5,000
2023-08-03	0.030	0.030	0.030	0.030	0.030	5,300
2023-08-01	0.030	0.030	0.030	0.030	0.030	435,000
2023-07-31	0.035	0.035	0.030	0.030	0.030	192,000
2023-07-28	0.035	0.035	0.035	0.035	0.035	42,000
2023-07-27	0.030	0.040	0.030	0.035	0.035	305,000
2023-07-26	0.035	0.040	0.035	0.040	0.040	105,500
2023-07-25	0.030	0.030	0.030	0.030	0.030	33,000
2023-07-24	0.035	0.035	0.035	0.035	0.035	3,000
2023-07-21	0.030	0.035	0.030	0.035	0.035	51,000
2023-07-19	0.030	0.035	0.030	0.035	0.035	95,000
2023-07-18	0.035	0.035	0.035	0.035	0.035	1,000
2023-07-17	0.035	0.035	0.035	0.035	0.035	10,000
2023-07-13	0.035	0.035	0.035	0.035	0.035	118,000
2023-07-12	0.030	0.035	0.030	0.035	0.035	16,000
2023-07-11	0.035	0.035	0.035	0.035	0.035	5,000
2023-07-10	0.035	0.035	0.035	0.035	0.035	1,000
2023-07-07	0.035	0.035	0.035	0.035	0.035	100,000
2023-07-06	0.035	0.035	0.035	0.035	0.035	7,000
2023-07-05	0.035	0.035	0.035	0.035	0.035	302,000
2023-07-04	0.040	0.040	0.040	0.040	0.040	25,000
2023-06-30	0.040	0.040	0.040	0.040	0.040	14,000
2023-06-29	0.040	0.040	0.040	0.040	0.040	12,000
2023-06-28	0.035	0.035	0.035	0.035	0.035	1,000
2023-06-27	0.035	0.035	0.035	0.035	0.035	100,000
2023-06-19	0.040	0.040	0.040	0.040	0.040	10,593
2023-06-15	0.040	0.040	0.040	0.040	0.040	1,000
2023-06-12	0.040	0.040	0.040	0.040	0.040	3,000
2023-06-09	0.040	0.040	0.040	0.040	0.040	181,000
2023-06-08	0.040	0.040	0.040	0.040	0.040	10,000
2023-06-02	0.035	0.035	0.035	0.035	0.035	1,000
2023-06-01	0.035	0.035	0.035	0.035	0.035	164,000
2023-05-31	0.040	0.040	0.040	0.040	0.040	31,000
2023-05-30	0.035	0.035	0.035	0.035	0.035	24,000
2023-05-29	0.035	0.035	0.035	0.035	0.035	1,000
2023-05-26	0.045	0.050	0.040	0.040	0.040	244,142
2023-05-24	0.045	0.045	0.045	0.045	0.045	31,070
2023-05-23	0.045	0.045	0.045	0.045	0.045	5,000
2023-05-19	0.040	0.040	0.040	0.040	0.040	15,000
2023-05-18	0.040	0.040	0.040	0.040	0.040	4,500

← NewerPage 12 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.