Sparton Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	0.040	0.040	0.040	0.040	0.040	30,000
2023-05-12	0.045	0.045	0.045	0.045	0.045	7,000
2023-05-10	0.055	0.055	0.050	0.050	0.050	69,600
2023-05-09	0.050	0.055	0.050	0.055	0.055	63,000
2023-05-08	0.045	0.050	0.045	0.050	0.050	64,000
2023-05-05	0.045	0.045	0.045	0.045	0.045	59,000
2023-05-04	0.040	0.045	0.040	0.045	0.045	191,000
2023-05-03	0.040	0.040	0.035	0.035	0.035	19,000
2023-05-02	0.035	0.040	0.035	0.040	0.040	35,000
2023-05-01	0.035	0.040	0.035	0.040	0.040	20,000
2023-04-28	0.040	0.040	0.035	0.040	0.040	245,200
2023-04-27	0.040	0.040	0.040	0.040	0.040	60,000
2023-04-26	0.040	0.040	0.040	0.040	0.040	128,000
2023-04-25	0.040	0.040	0.040	0.040	0.040	5,600
2023-04-24	0.040	0.045	0.035	0.045	0.045	49,000
2023-04-21	0.040	0.040	0.040	0.040	0.040	93,800
2023-04-20	0.040	0.040	0.040	0.040	0.040	60,000
2023-04-19	0.040	0.040	0.040	0.040	0.040	10,000
2023-04-18	0.040	0.040	0.040	0.040	0.040	24,000
2023-04-17	0.040	0.040	0.040	0.040	0.040	64,680
2023-04-14	0.040	0.040	0.040	0.040	0.040	10,000
2023-04-13	0.040	0.040	0.040	0.040	0.040	5,000
2023-04-12	0.040	0.040	0.040	0.040	0.040	80,070
2023-04-05	0.040	0.040	0.040	0.040	0.040	20,000
2023-04-04	0.040	0.040	0.035	0.040	0.040	120,000
2023-04-03	0.045	0.045	0.035	0.035	0.035	34,010
2023-03-31	0.045	0.045	0.045	0.045	0.045	2,000
2023-03-30	0.040	0.040	0.040	0.040	0.040	203,000
2023-03-29	0.045	0.045	0.045	0.045	0.045	3,000
2023-03-28	0.040	0.040	0.040	0.040	0.040	114,250
2023-03-27	0.045	0.045	0.045	0.045	0.045	10,000
2023-03-21	0.045	0.045	0.045	0.045	0.045	39,762
2023-03-20	0.040	0.040	0.040	0.040	0.040	100,000
2023-03-17	0.040	0.040	0.035	0.040	0.040	146,000
2023-03-16	0.040	0.040	0.035	0.040	0.040	44,000
2023-03-15	0.035	0.035	0.035	0.035	0.035	104,000
2023-03-13	0.035	0.040	0.035	0.040	0.040	122,000
2023-03-09	0.040	0.040	0.040	0.040	0.040	1,000
2023-03-08	0.035	0.040	0.035	0.040	0.040	15,000
2023-03-07	0.040	0.040	0.040	0.040	0.040	107,000
2023-03-06	0.040	0.040	0.040	0.040	0.040	163,574
2023-03-03	0.040	0.040	0.035	0.035	0.035	184,750
2023-03-01	0.040	0.045	0.040	0.045	0.045	31,000
2023-02-28	0.040	0.040	0.040	0.040	0.040	10,725
2023-02-27	0.045	0.045	0.045	0.045	0.045	172,000
2023-02-24	0.040	0.040	0.040	0.040	0.040	385,140
2023-02-23	0.045	0.045	0.035	0.035	0.035	501,000
2023-02-22	0.045	0.045	0.045	0.045	0.045	45,000
2023-02-21	0.045	0.045	0.045	0.045	0.045	16,000
2023-02-17	0.045	0.045	0.045	0.045	0.045	64,000
2023-02-16	0.045	0.045	0.045	0.045	0.045	113,400
2023-02-14	0.050	0.050	0.050	0.050	0.050	8,300
2023-02-13	0.045	0.050	0.045	0.050	0.050	50,000
2023-02-10	0.045	0.050	0.045	0.050	0.050	32,000
2023-02-09	0.050	0.050	0.050	0.050	0.050	97,000
2023-02-08	0.050	0.050	0.050	0.050	0.050	6,000
2023-02-06	0.050	0.050	0.050	0.050	0.050	71,000
2023-02-03	0.050	0.050	0.050	0.050	0.050	49,000
2023-02-02	0.050	0.050	0.050	0.050	0.050	44,800
2023-02-01	0.050	0.050	0.045	0.045	0.045	108,000

← NewerPage 13 of 18 · 1,075 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.