Canada markets closed

Spanish Mountain Gold Ltd. (SPA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2350+0.0050 (+2.17%)
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.24000.24000.23000.24000.240054,200
Apr 18, 20240.25000.25000.23000.23000.230013,300
Apr 17, 20240.25000.25000.23000.24000.240085,100
Apr 16, 20240.24000.24000.22000.24000.240045,600
Apr 15, 20240.23000.25000.23000.24000.2400165,800
Apr 12, 20240.24000.24000.23000.23000.2300379,600
Apr 11, 20240.23000.25000.23000.24000.2400299,000
Apr 10, 20240.24000.24000.23000.23000.2300244,500
Apr 09, 20240.25000.28000.23000.25000.2500501,000
Apr 08, 20240.23000.25000.21000.25000.2500428,300
Apr 05, 20240.21000.22000.21000.22000.2200137,600
Apr 04, 20240.22000.22000.21000.22000.2200232,800
Apr 03, 20240.23000.23000.22000.22000.220073,200
Apr 02, 20240.22000.23000.20000.23000.2300285,400
Apr 01, 20240.19000.22000.19000.22000.2200344,500
Mar 28, 20240.18000.20000.18000.20000.2000527,100
Mar 27, 20240.18000.18000.17000.18000.180032,300
Mar 26, 20240.18000.18000.18000.18000.180023,000
Mar 25, 20240.18000.18000.18000.18000.1800185,600
Mar 22, 20240.18000.18000.18000.18000.180063,000
Mar 21, 20240.18000.18000.17000.17000.170080,200
Mar 20, 20240.18000.18000.17000.17000.170044,000
Mar 19, 20240.18000.18000.18000.18000.18005,000
Mar 18, 20240.18000.18000.18000.18000.180021,500
Mar 15, 20240.18000.18000.17000.18000.1800118,800
Mar 14, 20240.18000.18000.18000.18000.180056,500
Mar 13, 20240.19000.19000.18000.18000.18002,400
Mar 12, 20240.17000.18000.17000.18000.180069,000
Mar 11, 20240.19000.19000.17000.18000.1800579,500
Mar 08, 20240.18000.18000.17000.18000.1800184,500
Mar 07, 20240.18000.18000.18000.18000.1800112,200
Mar 06, 20240.19000.19000.18000.19000.190037,500
Mar 05, 20240.19000.19000.18000.18000.180033,200
Mar 04, 20240.18000.19000.18000.18000.180082,000
Mar 01, 20240.17000.19000.17000.18000.180096,500
Feb 29, 20240.17000.17000.16000.16000.1600112,100
Feb 28, 20240.17000.17000.17000.17000.170019,900
Feb 27, 20240.17000.18000.17000.18000.180048,500
Feb 26, 20240.16000.17000.16000.17000.1700225,000
Feb 23, 20240.15000.17000.15000.17000.1700190,600
Feb 22, 20240.17000.17000.16000.16000.160012,600
Feb 21, 20240.18000.18000.16000.16000.1600213,000
Feb 20, 20240.16000.17000.16000.17000.170058,600
Feb 16, 20240.17000.17000.16000.16000.160025,000
Feb 15, 20240.17000.17000.17000.17000.17002,000
Feb 14, 20240.17000.17000.16000.17000.1700301,800
Feb 13, 20240.18000.18000.17000.17000.170014,300
Feb 12, 20240.18000.18000.18000.18000.180043,000
Feb 09, 20240.19000.19000.18000.18000.1800185,600
Feb 08, 20240.18000.18000.18000.18000.1800156,000
Feb 07, 20240.18000.18000.18000.18000.1800134,200
Feb 06, 20240.19000.19000.18000.18000.180032,000
Feb 05, 20240.18000.18000.18000.18000.1800-
Feb 02, 20240.18000.18000.18000.18000.180015,400
Feb 01, 20240.19000.19000.19000.19000.19003,300
Jan 31, 20240.18000.18000.18000.18000.180065,500
Jan 30, 20240.18000.18000.18000.18000.1800192,000
Jan 29, 20240.17000.18000.17000.18000.180072,500
Jan 26, 20240.17000.17000.17000.17000.170018,500
Jan 25, 20240.18000.18000.16000.16000.160080,000
Jan 24, 20240.18000.18000.18000.18000.180083,700
Jan 23, 20240.18000.18000.18000.18000.1800117,900
Jan 22, 20240.18000.18000.18000.18000.1800262,500
Jan 19, 20240.18000.18000.18000.18000.1800179,800
Jan 18, 20240.18000.19000.18000.18000.180027,100
Jan 17, 20240.18000.18000.18000.18000.18006,000
Jan 16, 20240.18000.18000.18000.18000.180023,800
Jan 15, 20240.18000.18000.18000.18000.180012,500
Jan 12, 20240.18000.18000.18000.18000.180016,000
Jan 11, 20240.18000.18000.18000.18000.1800275,000
Jan 10, 20240.19000.19000.18000.18000.180029,000
Jan 09, 20240.19000.19000.18000.18000.180024,000
Jan 08, 20240.19000.19000.18000.18000.180024,400
Jan 05, 20240.18000.18000.18000.18000.18006,500
Jan 04, 20240.18000.18000.18000.18000.180023,000
Jan 03, 20240.17000.18000.16000.18000.1800287,200
Jan 02, 20240.18000.18000.17000.18000.180044,900
Dec 29, 20230.18000.18000.18000.18000.180048,500
Dec 28, 20230.19000.19000.18000.18000.180016,000
Dec 27, 20230.17000.19000.17000.19000.1900119,600
Dec 22, 20230.18000.18000.17000.18000.1800318,500
Dec 21, 20230.16000.18000.15000.18000.1800388,200
Dec 20, 20230.18000.18000.17000.18000.180011,500
Dec 19, 20230.18000.18000.17000.17000.170015,000
Dec 18, 20230.18000.18000.18000.18000.180016,500
Dec 15, 20230.17000.17000.16000.17000.170039,700
Dec 14, 20230.16000.18000.16000.17000.1700147,500
Dec 13, 20230.18000.18000.16000.16000.160011,300
Dec 12, 20230.16000.17000.15000.17000.170048,500
Dec 11, 20230.16000.17000.16000.17000.170057,000
Dec 08, 20230.17000.17000.16000.17000.170033,400
Dec 07, 20230.18000.18000.18000.18000.180089,300
Dec 06, 20230.18000.18000.18000.18000.18002,800
Dec 05, 20230.19000.19000.18000.18000.180055,500
Dec 04, 20230.18000.19000.16000.19000.1900302,100
Dec 01, 20230.17000.18000.15000.18000.180084,100
Nov 30, 20230.16000.16000.16000.16000.160011,600
Nov 29, 20230.17000.17000.14000.16000.1600177,800
Nov 28, 20230.14000.16000.14000.16000.1600120,300
Nov 27, 20230.14000.14000.14000.14000.140058,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...