Spearmint Resources Inc. (SPMT.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 03:43PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 23, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 14,000 |
| Apr 22, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 67,200 |
| Apr 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 79,455 |
| Apr 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 44,430 |
| Apr 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 234,000 |
| Apr 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 15, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 270,500 |
| Apr 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 158,700 |
| Apr 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
| Apr 10, 2024 | 0.0200 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 101,684 |
| Apr 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 26,000 |
| Apr 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 287,000 |
| Apr 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 95,000 |
| Apr 04, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 245,150 |
| Apr 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 02, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 71,350 |
| Apr 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 149,000 |
| Mar 28, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 84,000 |
| Mar 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 340,000 |
| Mar 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,001 |
| Mar 22, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 254,150 |
| Mar 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 152,501 |
| Mar 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,000 |
| Mar 19, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 495,250 |
| Mar 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 85,000 |
| Mar 15, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 7,000 |
| Mar 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,000 |
| Mar 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 89,000 |
| Mar 12, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 256,000 |
| Mar 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 487,000 |
| Mar 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 290,000 |
| Mar 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,000 |
| Mar 06, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 42,000 |
| Mar 05, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 35,000 |
| Mar 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 117,000 |
| Feb 29, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 142,500 |
| Feb 28, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 608,000 |
| Feb 27, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 170,250 |
| Feb 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 170,000 |
| Feb 23, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 16,000 |
| Feb 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 164,795 |
| Feb 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Feb 20, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 8,400 |
| Feb 16, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 288,000 |
| Feb 15, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Feb 14, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 85,950 |
| Feb 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 147,100 |
| Feb 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 09, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 13,737 |
| Feb 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 07, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 41,170 |
| Feb 06, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 919,356 |
| Feb 05, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 9,800 |
| Feb 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,500 |
| Feb 01, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 7,000 |
| Jan 31, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
| Jan 30, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 280,674 |
| Jan 29, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 871,342 |
| Jan 26, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 7,500 |
| Jan 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 177,600 |
| Jan 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| Jan 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 542,374 |
| Jan 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 150,000 |
| Jan 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 14,000 |
| Jan 17, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 55,000 |
| Jan 16, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 199,413 |
| Jan 15, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 18,413 |
| Jan 12, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 298,000 |
| Jan 11, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 54,000 |
| Jan 10, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 411,053 |
| Jan 09, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 62,991 |
| Jan 08, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 98,000 |
| Jan 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 04, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 31,000 |
| Jan 03, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Jan 02, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 34,700 |
| Dec 29, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 24,000 |
| Dec 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| Dec 27, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 233,150 |
| Dec 22, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 68,479 |
| Dec 21, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 108,292 |
| Dec 20, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 135,500 |
| Dec 19, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 482,128 |
| Dec 18, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 49,550 |
| Dec 15, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 166,200 |
| Dec 14, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 316,300 |
| Dec 13, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 604,000 |
| Dec 12, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Dec 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Dec 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Dec 07, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 69,000 |
| Dec 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,675 |
| Dec 05, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Dec 04, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 711,660 |
| Dec 01, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Nov 30, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,043,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.