Canada markets open in 4 hours 44 minutes

Spearmint Resources Inc. (SPMT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0750+0.0050 (+7.14%)
At close: 03:44PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20220.07000.07500.07000.07500.075098,183
Jul 05, 20220.07000.07500.06500.07000.0700253,668
Jul 04, 20220.07500.07500.07000.07500.0750190,700
Jun 30, 20220.07500.08000.07000.08000.0800481,510
Jun 29, 20220.08000.08000.07000.07500.0750474,050
Jun 28, 20220.08000.08500.08000.08000.0800322,375
Jun 27, 20220.08500.08500.08000.08500.0850239,192
Jun 24, 20220.08000.08500.08000.08500.0850215,479
Jun 23, 20220.08000.08000.08000.08000.0800364,387
Jun 22, 20220.07500.08500.07500.08500.0850333,200
Jun 21, 20220.08000.08500.08000.08000.0800509,300
Jun 20, 20220.08500.09000.08500.08500.0850278,642
Jun 17, 20220.08500.08500.08250.08500.08501,942,150
Jun 16, 20220.08500.08500.08000.08000.0800173,800
Jun 15, 20220.08000.08500.07500.08000.0800343,510
Jun 14, 20220.08500.08500.08500.08500.085061,200
Jun 13, 20220.09000.09000.08000.08500.0850229,648
Jun 10, 20220.09000.09000.08500.08500.0850220,660
Jun 09, 20220.09500.09500.09000.09500.095089,100
Jun 08, 20220.09500.09500.09000.09500.095043,823
Jun 07, 20220.10000.10000.09500.09500.0950126,175
Jun 06, 20220.09500.10500.09500.09500.095068,456
Jun 03, 20220.10500.10500.10000.10000.1000274,771
Jun 02, 20220.10000.11000.10000.10500.1050424,134
Jun 01, 20220.10000.11000.09500.10000.1000405,380
May 31, 20220.09500.10000.09000.09000.0900198,500
May 30, 20220.10000.10000.09500.09500.0950186,730
May 27, 20220.08500.10000.08500.10000.1000375,100
May 26, 20220.08000.08000.08000.08000.0800312,080
May 25, 20220.08000.08000.08000.08000.08004,000
May 24, 20220.08500.08500.08000.08000.0800254,715
May 20, 20220.09000.09000.08500.08500.0850186,005
May 19, 20220.09000.09000.08500.09000.0900161,000
May 18, 20220.09000.09500.08000.09500.095089,278
May 17, 20220.08500.09000.08000.09000.0900356,063
May 16, 20220.08500.08500.08000.08000.0800214,816
May 13, 20220.07500.08000.07500.08000.0800467,837
May 12, 20220.07500.08000.07500.07500.0750375,638
May 11, 20220.08500.08500.07500.08000.0800483,074
May 10, 20220.09000.09000.08000.08000.0800576,500
May 09, 20220.10000.10000.09000.09000.0900764,545
May 06, 20220.10000.10500.09500.10000.1000384,500
May 05, 20220.10000.10000.09500.10000.100047,000
May 04, 20220.10000.10000.09500.09500.0950131,075
May 03, 20220.10500.10500.09500.09500.0950256,341
May 02, 20220.10500.10500.09500.10500.1050239,724
Apr 29, 20220.10000.10500.10000.10000.1000260,943
Apr 28, 20220.10000.10500.10000.10500.1050412,650
Apr 27, 20220.10500.10500.10500.10500.1050266,281
Apr 26, 20220.11000.11000.10000.11000.1100651,730
Apr 25, 20220.12000.12000.11000.11000.1100312,090
Apr 22, 20220.12500.12500.11500.12000.1200550,988
Apr 21, 20220.12000.12500.12000.12500.1250110,638
Apr 20, 20220.12500.12500.12000.12500.1250138,520
Apr 19, 20220.12500.12500.12000.12500.125096,850
Apr 18, 20220.13000.13000.12000.12000.1200346,544
Apr 14, 20220.12500.12500.12000.12000.1200357,243
Apr 13, 20220.12500.13000.12500.12500.1250176,273
Apr 12, 20220.12500.13000.12500.13000.130083,200
Apr 11, 20220.13000.13500.12000.12500.1250261,250
Apr 08, 20220.12500.13000.12500.13000.1300356,196
Apr 07, 20220.12500.12500.12500.12500.1250326,400
Apr 06, 20220.13000.13000.12500.12500.125017,685
Apr 05, 20220.13500.13500.13000.13000.1300221,265
Apr 04, 20220.13000.13500.13000.13000.1300479,170
Apr 01, 20220.13000.13500.12500.12500.1250876,653
Mar 31, 20220.13000.13000.12500.13000.1300392,790
Mar 30, 20220.13000.13000.12500.13000.1300478,613
Mar 29, 20220.12500.13000.12500.12500.1250285,081
Mar 28, 20220.13000.13000.12500.13000.1300153,750
Mar 25, 20220.13000.13000.12000.12500.1250197,478
Mar 24, 20220.12500.13000.12500.13000.130089,600
Mar 23, 20220.12000.13000.12000.13000.1300114,750
Mar 22, 20220.12000.12500.12000.12500.1250462,836
Mar 21, 20220.12500.12500.11500.12000.1200160,035
Mar 18, 20220.12000.12500.11500.12500.1250702,471
Mar 17, 20220.12000.12000.11500.11500.1150267,450
Mar 16, 20220.12000.12000.11500.12000.1200370,170
Mar 15, 20220.12000.12500.12000.12000.1200480,294
Mar 14, 20220.12500.12500.12500.12500.1250512,550
Mar 11, 20220.12500.13000.12500.12500.1250161,093
Mar 10, 20220.13000.13000.12500.12500.1250170,332
Mar 09, 20220.13000.13000.12500.13000.1300188,298
Mar 08, 20220.12500.13000.12000.13000.1300259,717
Mar 07, 20220.13500.14000.12500.13000.1300436,415
Mar 04, 20220.14000.14000.13000.13000.1300732,130
Mar 03, 20220.15000.15000.14000.14000.14001,397,542
Mar 02, 20220.14500.15000.14500.15000.15002,484,575
Mar 01, 20220.14000.14000.13000.13500.1350371,269
Feb 28, 20220.13500.14000.13000.14000.14001,697,264
Feb 25, 20220.13000.13500.12500.13500.1350107,200
Feb 24, 20220.13000.13000.11000.12500.1250650,370
Feb 23, 20220.13000.14000.13000.13000.1300432,690
Feb 22, 20220.13000.13500.12500.13000.1300426,528
Feb 18, 20220.13500.14000.13000.13500.1350264,022
Feb 17, 20220.13500.14000.13500.13500.1350242,241
Feb 16, 20220.14000.14000.13500.13500.135074,922
Feb 15, 20220.14500.14500.13500.14000.1400615,287
Feb 14, 20220.15000.15000.14000.14000.1400408,405
Feb 11, 20220.15500.15500.14500.15000.1500325,876
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...