Canada markets closed

Spearmint Resources Inc. (SPMT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0600+0.0050 (+9.09%)
At close: 03:59PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.05500.06000.05000.06000.06001,085,236
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 20220.06000.06500.06000.06000.0600162,700
Nov 28, 20220.06000.06000.06000.06000.0600966,810
Nov 25, 20220.06000.06000.06000.06000.0600154,300
Nov 24, 20220.06500.06500.06500.06500.065025,000
Nov 23, 20220.06000.06500.06000.06500.0650139,500
Nov 22, 20220.06500.06500.06000.06000.0600254,400
Nov 21, 20220.06000.06000.06000.06000.0600288,800
Nov 18, 20220.06000.06000.06000.06000.060074,000
Nov 17, 20220.06500.06500.06000.06000.0600333,000
Nov 16, 20220.06500.06500.06000.06000.0600257,700
Nov 15, 20220.07000.07500.06000.07000.0700566,500
Nov 14, 20220.06000.06500.05500.06500.0650427,999
Nov 11, 20220.06000.06000.05500.05500.0550198,000
Nov 10, 20220.05500.06000.05500.06000.0600229,410
Nov 09, 20220.06000.06000.06000.06000.06009,008
Nov 08, 20220.05500.06000.05500.06000.060014,000
Nov 07, 20220.06000.06000.05500.06000.0600192,400
Nov 04, 20220.06000.06000.05500.06000.0600190,675
Nov 03, 20220.05500.05500.05500.05500.055034,100
Nov 02, 20220.06000.06000.05500.06000.060073,700
Nov 01, 20220.05500.06000.05500.06000.0600370,955
Oct 31, 20220.05000.05500.05000.05000.0500110,200
Oct 28, 20220.05000.05500.05000.05500.055085,333
Oct 27, 20220.05500.05500.05000.05500.0550532,040
Oct 26, 20220.05500.05500.05500.05500.055049,000
Oct 25, 20220.06000.06000.05500.05500.0550723,000
Oct 24, 20220.05500.06000.05500.06000.0600886,905
Oct 21, 20220.05500.05500.05500.05500.0550152,372
Oct 20, 20220.05500.06000.05500.05500.055069,200
Oct 19, 20220.05500.06000.05500.06000.0600572,602
Oct 18, 20220.05500.06000.05500.05500.0550310,177
Oct 17, 20220.06000.06000.05500.06000.0600103,016
Oct 14, 20220.06500.06500.06000.06000.0600348,000
Oct 13, 20220.06500.06500.06500.06500.06503,000
Oct 12, 20220.06000.06500.06000.06500.0650102,003
Oct 11, 20220.06500.06500.06500.06500.065095,001
Oct 07, 20220.06500.06500.06500.06500.0650166,000
Oct 06, 20220.06500.07000.06500.07000.070046,389
Oct 05, 20220.07000.07000.06500.06500.0650139,120
Oct 04, 20220.07000.07000.06500.06500.065053,750
Oct 03, 20220.06000.06500.06000.06500.0650171,000
Sept 30, 20220.06000.06500.06000.06000.0600409,000
Sept 29, 20220.06500.06500.06000.06000.060048,200
Sept 28, 20220.06500.07000.06500.06500.0650139,554
Sept 27, 20220.06500.06500.06000.06500.065076,010
Sept 26, 20220.06500.07000.06000.07000.0700275,731
Sept 23, 20220.06500.07000.06500.07000.0700143,700
Sept 22, 20220.07000.07000.06500.07000.070075,900
Sept 21, 20220.07000.08000.06500.07000.0700746,045
Sept 20, 20220.07000.08000.06500.07000.0700476,747
Sept 19, 20220.06000.06500.05500.06500.0650355,913
Sept 16, 20220.06000.06000.05500.06000.0600508,108
Sept 15, 20220.06500.06500.06000.06000.0600115,000
Sept 14, 20220.06500.07000.06500.06500.0650171,343
Sept 13, 20220.07000.07000.06500.07000.0700203,000
Sept 12, 20220.06000.06500.06000.06500.0650211,500
Sept 09, 20220.06000.06500.06000.06500.0650239,250
Sept 08, 20220.06000.06500.06000.06500.065071,500
Sept 07, 20220.06500.06500.06500.06500.065058,765
Sept 06, 20220.06500.06500.06500.06500.065079,100
Sept 02, 20220.07000.07000.06500.06500.065063,690
Sept 01, 20220.06500.06500.06500.06500.0650150,000
Aug 31, 20220.07000.07000.06500.06500.0650137,300
Aug 30, 20220.07000.07000.06500.06500.0650212,937
Aug 29, 20220.07000.07000.07000.07000.070057,200
Aug 26, 20220.07000.07000.07000.07000.0700211,947
Aug 25, 20220.07000.07000.07000.07000.070066,584
Aug 24, 20220.07000.07000.06500.06500.065073,099
Aug 23, 20220.07000.07000.06500.07000.070042,000
Aug 22, 20220.07000.07000.06500.07000.0700192,419
Aug 19, 20220.07000.07000.06500.07000.07001,133,063
Aug 18, 20220.07000.07000.06500.06500.06501,141,100
Aug 17, 20220.07000.07000.06500.07000.0700255,125
Aug 16, 20220.07000.07000.06500.07000.070076,195
Aug 15, 20220.06500.07000.06500.07000.0700113,500
Aug 12, 20220.07000.07000.06500.06500.0650245,500
Aug 11, 20220.07000.07000.06500.06500.0650100,213
Aug 10, 20220.06500.07000.06500.07000.0700186,225
Aug 09, 20220.07000.07000.06500.07000.0700232,735
Aug 08, 20220.07000.07000.06500.07000.0700515,144
Aug 05, 20220.07000.07000.06500.06500.0650272,101
Aug 04, 20220.07500.07500.06500.06500.06502,434,133
Aug 03, 20220.08000.08500.07000.07500.07501,495,198
Aug 02, 20220.07500.08000.07500.08000.0800451,763
Jul 29, 20220.07500.07500.07000.07500.0750206,612
Jul 28, 20220.07500.07500.07000.07500.0750165,700
Jul 27, 20220.07000.07500.06500.07000.0700132,180
Jul 26, 20220.07500.07500.07000.07000.0700113,438
Jul 25, 20220.07500.07500.07000.07500.0750270,311
Jul 22, 20220.07500.08000.07500.07500.0750318,213
Jul 21, 20220.07500.07500.07500.07500.0750202,900
Jul 20, 20220.07000.07500.07000.07500.0750315,075
Jul 19, 20220.07000.07500.06500.07500.0750372,407
Jul 18, 20220.06500.07000.06500.07000.0700340,097
Jul 15, 20220.06500.07000.06500.07000.070073,000
Jul 14, 20220.06500.07000.06500.07000.070060,310
Jul 13, 20220.06500.07000.06500.07000.0700268,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...