Canada Markets open in 5 hrs 1 min

Spearmint Resources Inc. (SPMT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1700-0.0050 (-2.86%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022------
Jan. 20, 20220.18000.18000.17000.17000.1700955,820
Jan. 19, 20220.15500.17500.15500.17500.17501,904,488
Jan. 18, 20220.16500.16500.15500.16000.1600508,474
Jan. 17, 20220.15500.17000.15000.16500.16501,475,082
Jan. 14, 20220.16000.16000.15000.15500.1550825,789
Jan. 13, 20220.13000.16000.13000.16000.16001,383,492
Jan. 12, 20220.13500.13500.13000.13500.1350153,600
Jan. 11, 20220.13500.13500.13000.13500.1350336,100
Jan. 10, 20220.14000.14000.13000.14000.1400384,807
Jan. 07, 20220.13500.14000.13500.14000.1400223,501
Jan. 06, 20220.13500.14000.13500.14000.1400149,307
Jan. 05, 20220.13500.14000.13000.13500.1350258,860
Jan. 04, 20220.14000.15000.13500.14000.1400348,775
Dec. 31, 20210.14500.15000.14000.14500.1450171,965
Dec. 30, 20210.14500.15000.14500.14500.1450198,893
Dec. 29, 20210.14000.14500.13500.14500.1450473,441
Dec. 24, 20210.14000.14000.14000.14000.140097,182
Dec. 23, 20210.13000.14000.13000.14000.1400147,650
Dec. 22, 20210.13000.13500.12500.13500.1350443,294
Dec. 21, 20210.12500.13500.12500.13000.1300321,900
Dec. 20, 20210.13500.14000.13000.13000.1300443,546
Dec. 17, 20210.14000.14500.13000.14000.1400442,596
Dec. 16, 20210.14500.15000.14000.14000.1400115,756
Dec. 15, 20210.15000.15000.14000.14500.1450513,500
Dec. 14, 20210.15500.15500.15000.15000.1500344,973
Dec. 13, 20210.15500.16000.15000.15500.1550168,478
Dec. 10, 20210.16000.16500.15500.16000.1600189,100
Dec. 09, 20210.16500.16500.16000.16500.1650285,642
Dec. 08, 20210.15000.16500.15000.16500.1650644,656
Dec. 07, 20210.15000.15000.14500.15000.1500515,050
Dec. 06, 20210.15000.15500.15000.15500.1550143,625
Dec. 03, 20210.15500.16500.15000.15500.1550436,669
Dec. 02, 20210.15000.15500.15000.15000.1500786,643
Dec. 01, 20210.17000.17000.16500.16500.1650984,571
Nov. 30, 20210.18000.18000.17000.17500.17501,389,738
Nov. 29, 20210.17500.18000.17500.18000.1800541,489
Nov. 26, 20210.18000.18500.17500.18000.1800948,300
Nov. 25, 20210.17500.20000.17500.20000.2000761,073
Nov. 24, 20210.18000.18500.17500.17500.1750720,087
Nov. 23, 20210.20000.20000.18000.18500.18501,701,737
Nov. 22, 20210.19500.20500.19000.20500.20502,674,299
Nov. 19, 20210.19500.20000.19000.19500.19501,860,763
Nov. 18, 20210.18500.19500.18000.18500.18501,340,675
Nov. 17, 20210.18000.18500.18000.18500.18501,622,911
Nov. 16, 20210.18500.18500.17500.18000.1800978,959
Nov. 15, 20210.17000.18500.16500.18500.18501,856,436
Nov. 12, 20210.15000.16500.15000.16000.1600396,345
Nov. 11, 20210.14500.15500.14500.15000.1500102,665
Nov. 10, 20210.15000.15000.14500.14500.1450686,000
Nov. 09, 20210.15000.15000.14500.15000.1500314,258
Nov. 08, 20210.15500.16000.15000.15000.1500375,404
Nov. 05, 20210.17000.17000.14500.15500.15501,531,065
Nov. 04, 20210.18000.19000.16500.16500.16503,247,172
Nov. 03, 20210.16500.18000.16000.18000.18004,561,616
Nov. 02, 20210.14500.16000.14500.16000.16005,376,958
Nov. 01, 20210.12500.14000.12500.14000.14001,359,152
Oct. 29, 20210.13000.13000.12500.13000.1300315,135
Oct. 28, 20210.12500.13000.12500.12500.1250597,085
Oct. 27, 20210.12500.13000.12500.12500.125096,090
Oct. 26, 20210.12500.12500.12000.12500.1250590,599
Oct. 25, 20210.13000.13000.11500.12500.1250578,140
Oct. 22, 20210.12500.13000.12500.13000.1300733,750
Oct. 21, 20210.12500.12500.12500.12500.1250175,000
Oct. 20, 20210.13500.13500.13000.13000.13001,194,963
Oct. 19, 20210.13000.14000.13000.13500.13501,361,098
Oct. 18, 20210.12500.13000.12000.12500.1250468,607
Oct. 15, 20210.11500.13000.11500.12000.1200991,724
Oct. 14, 20210.11000.11500.10500.11000.1100613,795
Oct. 13, 20210.09500.11000.09500.11000.11001,010,650
Oct. 12, 20210.10000.10000.09500.09500.0950150,865
Oct. 08, 20210.10000.10000.09500.10000.1000366,500
Oct. 07, 20210.10000.10000.09500.10000.100064,000
Oct. 06, 20210.10000.10500.09500.10000.1000162,300
Oct. 05, 20210.10500.10500.10000.10000.10001,105,546
Oct. 04, 20210.10500.10500.10000.10500.1050183,000
Oct. 01, 20210.10500.10500.10500.10500.1050412,000
Sep. 30, 20210.10500.11000.10500.10500.1050101,410
Sep. 29, 20210.10000.11000.10000.11000.1100215,900
Sep. 28, 20210.11000.11500.10500.11000.1100183,705
Sep. 27, 20210.11000.11000.10500.11000.110047,384
Sep. 24, 20210.11500.11500.11000.11000.1100466,500
Sep. 23, 20210.11500.11500.11000.11500.1150315,775
Sep. 22, 20210.11000.11500.11000.11000.1100100,813
Sep. 21, 20210.11000.11500.11000.11000.1100173,000
Sep. 20, 20210.11500.11500.11000.11500.1150436,410
Sep. 17, 20210.11500.12000.11500.12000.1200235,700
Sep. 16, 20210.11500.11500.11000.11500.1150283,133
Sep. 15, 20210.12000.12500.11500.12000.1200555,833
Sep. 14, 20210.11500.12000.11500.11500.1150156,900
Sep. 13, 20210.12000.12000.11500.11500.115067,170
Sep. 10, 20210.12500.12500.12000.12000.1200716,600
Sep. 09, 20210.12000.12500.12000.12500.125050,980
Sep. 08, 20210.11500.12000.11500.11500.115095,467
Sep. 07, 20210.12000.12000.11500.11500.1150332,279
Sep. 03, 20210.13000.13000.12000.12000.1200231,217
Sep. 02, 20210.14000.14000.13000.13000.1300942,920
Sep. 01, 20210.11500.14000.11500.13500.13501,740,502
Aug. 31, 20210.10500.11000.10500.11000.110026,630
Aug. 30, 20210.11500.11500.11000.11000.110010,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...