Spearmint Resources Inc. (SPMTF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0131

0.0000

(0.00%)

At close: 04:00PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	6,000
Jul 25, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	184,884
Jul 24, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	-
Jul 23, 2024	0.0130	0.0131	0.0111	0.0112	0.0112	325,000
Jul 22, 2024	0.0112	0.0115	0.0112	0.0115	0.0115	11,671
Jul 19, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Jul 18, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	35,000
Jul 17, 2024	0.0112	0.0150	0.0112	0.0122	0.0122	41,100
Jul 16, 2024	0.0131	0.0131	0.0131	0.0131	0.0131	3,200
Jul 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 10, 2024	0.0111	0.0146	0.0111	0.0120	0.0120	38,000
Jul 09, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,000
Jul 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 05, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	15,567
Jul 03, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	-
Jul 02, 2024	0.0151	0.0151	0.0151	0.0151	0.0151	3,000
Jul 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,000
Jun 28, 2024	0.0135	0.0150	0.0120	0.0120	0.0120	135,000
Jun 27, 2024	0.0111	0.0150	0.0111	0.0150	0.0150	3,850
Jun 26, 2024	0.0150	0.0150	0.0139	0.0139	0.0139	20,000
Jun 25, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	52,000
Jun 24, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	2,400
Jun 21, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	5,000
Jun 20, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	5,000
Jun 18, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
Jun 17, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	6,200
Jun 14, 2024	0.0120	0.0148	0.0120	0.0148	0.0148	25,000
Jun 13, 2024	0.0170	0.0170	0.0120	0.0170	0.0170	40,511
Jun 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	45,000
Jun 11, 2024	0.0131	0.0145	0.0131	0.0145	0.0145	27,500
Jun 10, 2024	0.0111	0.0146	0.0111	0.0146	0.0146	38,100
Jun 07, 2024	0.0182	0.0182	0.0170	0.0182	0.0182	173,000
Jun 06, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Jun 05, 2024	0.0143	0.0182	0.0110	0.0182	0.0182	41,825
Jun 04, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	17,000
Jun 03, 2024	0.0182	0.0190	0.0168	0.0168	0.0168	54,000
May 31, 2024	0.0150	0.0220	0.0150	0.0170	0.0170	1,440,491
May 30, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
May 29, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	250
May 28, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
May 24, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	9,000
May 23, 2024	0.0128	0.0148	0.0111	0.0146	0.0146	157,956
May 22, 2024	0.0111	0.0146	0.0111	0.0146	0.0146	247,800
May 21, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	2,500
May 20, 2024	0.0139	0.0139	0.0137	0.0137	0.0137	57,214
May 17, 2024	0.0139	0.0143	0.0139	0.0140	0.0140	33,400
May 16, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	124
May 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,000
May 14, 2024	0.0100	0.0132	0.0100	0.0132	0.0132	390,509
May 13, 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
May 10, 2024	0.0110	0.0129	0.0110	0.0128	0.0128	421,200
May 09, 2024	0.0110	0.0145	0.0110	0.0145	0.0145	173,000
May 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
May 06, 2024	0.0130	0.0148	0.0124	0.0148	0.0148	17,734
May 03, 2024	0.0149	0.0149	0.0111	0.0149	0.0149	43,599
May 02, 2024	0.0111	0.0149	0.0111	0.0149	0.0149	12,800
May 01, 2024	0.0129	0.0149	0.0129	0.0149	0.0149	50,000
Apr 30, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Apr 29, 2024	0.0129	0.0129	0.0129	0.0129	0.0129	-
Apr 26, 2024	0.0139	0.0139	0.0129	0.0129	0.0129	45,000
Apr 25, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Apr 24, 2024	0.0130	0.0150	0.0130	0.0149	0.0149	53,814
Apr 23, 2024	0.0150	0.0150	0.0120	0.0150	0.0150	710,000
Apr 22, 2024	0.0178	0.0178	0.0159	0.0159	0.0159	35,000
Apr 19, 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
Apr 18, 2024	0.0130	0.0179	0.0130	0.0179	0.0179	331,174
Apr 17, 2024	0.0140	0.0160	0.0140	0.0149	0.0149	75,600
Apr 16, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	4,500
Apr 15, 2024	0.0180	0.0180	0.0130	0.0149	0.0149	253,762
Apr 12, 2024	0.0139	0.0179	0.0139	0.0179	0.0179	203,000
Apr 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 10, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	31,600
Apr 09, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 08, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	27,944
Apr 05, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	118,775
Apr 04, 2024	0.0150	0.0180	0.0150	0.0180	0.0180	30,000
Apr 03, 2024	0.0180	0.0180	0.0150	0.0165	0.0165	80,000
Apr 02, 2024	0.0141	0.0180	0.0141	0.0180	0.0180	108,000
Apr 01, 2024	0.0150	0.0184	0.0128	0.0180	0.0180	317,898
Mar 28, 2024	0.0139	0.0139	0.0139	0.0139	0.0139	8,500
Mar 27, 2024	0.0128	0.0155	0.0128	0.0149	0.0149	50,000
Mar 26, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	380
Mar 25, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	11,500
Mar 22, 2024	0.0146	0.0146	0.0146	0.0146	0.0146	4,000
Mar 21, 2024	0.0184	0.0184	0.0147	0.0150	0.0150	154,800
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	31,500
Mar 19, 2024	0.0155	0.0160	0.0150	0.0150	0.0150	176,000
Mar 18, 2024	0.0150	0.0155	0.0150	0.0155	0.0155	450
Mar 15, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	5,000
Mar 14, 2024	0.0175	0.0185	0.0175	0.0185	0.0185	118,000
Mar 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Mar 11, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	38,000
Mar 08, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	200
Mar 07, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	15,085
Mar 06, 2024	0.0146	0.0184	0.0146	0.0184	0.0184	51,000
Mar 05, 2024	0.0184	0.0184	0.0150	0.0183	0.0183	39,455
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,782.91+1,062.49(+1.15%)

Spearmint Resources Inc. (SPMTF)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,782.91
+1,062.49(+1.15%)