Canada markets open in 24 minutes

Sparton Resources Inc. (SRI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1150+0.0050 (+4.55%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 26, 20210.11000.12000.11000.12000.1200533,000
Jul. 23, 20210.11000.11000.11000.11000.1100549,900
Jul. 22, 20210.12000.12000.11000.11000.11001,038,900
Jul. 21, 20210.12000.13000.12000.12000.1200658,400
Jul. 20, 20210.12000.13000.11000.12000.12002,932,300
Jul. 19, 20210.11000.12000.11000.12000.1200663,000
Jul. 16, 20210.12000.12000.11000.11000.1100977,400
Jul. 15, 20210.11000.12000.11000.11000.11001,678,800
Jul. 14, 20210.12000.14000.12000.12000.120010,218,600
Jul. 13, 20210.10000.10000.10000.10000.1000532,300
Jul. 12, 20210.10000.11000.10000.10000.1000551,000
Jul. 09, 20210.11000.11000.10000.10000.10001,522,600
Jul. 08, 20210.12000.12000.10000.11000.11004,050,200
Jul. 07, 20210.12000.14000.12000.12000.12003,731,800
Jul. 06, 20210.14000.14000.12000.12000.12006,051,800
Jul. 05, 20210.15000.18000.14000.14000.140017,030,700
Jul. 02, 20210.09000.15000.09000.14000.140019,468,800
Jun. 30, 20210.09000.09000.08000.08000.08001,374,300
Jun. 29, 20210.10000.11000.09000.09000.09001,694,500
Jun. 28, 20210.07000.10000.07000.10000.10003,108,100
Jun. 25, 20210.07000.08000.07000.07000.0700905,200
Jun. 24, 20210.07000.07000.07000.07000.07001,463,500
Jun. 23, 20210.07000.07000.07000.07000.0700117,600
Jun. 22, 20210.07000.07000.07000.07000.070080,500
Jun. 21, 20210.07000.07000.07000.07000.0700128,400
Jun. 18, 20210.07000.07000.07000.07000.0700343,000
Jun. 17, 20210.07000.07000.07000.07000.0700306,100
Jun. 16, 20210.07000.07000.07000.07000.0700645,200
Jun. 15, 20210.07000.07000.07000.07000.070015,000
Jun. 14, 20210.07000.07000.07000.07000.0700145,400
Jun. 11, 20210.08000.08000.08000.08000.08001,000
Jun. 10, 20210.08000.08000.08000.08000.0800-
Jun. 09, 20210.08000.08000.08000.08000.0800207,000
Jun. 08, 20210.08000.08000.08000.08000.08001,022,800
Jun. 07, 20210.08000.08000.08000.08000.0800144,000
Jun. 04, 20210.08000.08000.08000.08000.0800280,400
Jun. 03, 20210.08000.08000.08000.08000.0800276,000
Jun. 02, 20210.08000.08000.08000.08000.0800134,900
Jun. 01, 20210.08000.08000.08000.08000.08003,000
May 31, 20210.08000.08000.08000.08000.080060,000
May 28, 20210.08000.08000.08000.08000.08001,000
May 27, 20210.08000.08000.08000.08000.0800148,400
May 26, 20210.08000.08000.08000.08000.0800455,900
May 25, 20210.08000.09000.08000.09000.0900225,000
May 21, 20210.08000.08000.08000.08000.0800115,200
May 20, 20210.08000.08000.08000.08000.0800134,200
May 19, 20210.08000.09000.08000.09000.0900378,000
May 18, 20210.08000.08000.08000.08000.0800161,600
May 17, 20210.09000.09000.08000.08000.0800102,800
May 14, 20210.09000.09000.08000.09000.0900234,100
May 13, 20210.08000.10000.08000.09000.09002,401,900
May 12, 20210.08000.08000.07000.08000.0800508,100
May 11, 20210.08000.08000.08000.08000.080023,900
May 10, 20210.08000.08000.08000.08000.080070,600
May 07, 20210.08000.09000.08000.08000.08001,201,300
May 06, 20210.08000.08000.08000.08000.0800119,000
May 05, 20210.08000.08000.08000.08000.0800407,600
May 04, 20210.08000.08000.07000.08000.0800620,700
May 03, 20210.08000.08000.08000.08000.080017,000
Apr. 30, 20210.08000.08000.08000.08000.0800152,500
Apr. 29, 20210.08000.08000.07000.07000.0700339,000
Apr. 28, 20210.08000.08000.07000.07000.070077,000
Apr. 27, 20210.08000.08000.08000.08000.0800254,100
Apr. 26, 20210.08000.08000.08000.08000.0800175,600
Apr. 23, 20210.08000.08000.08000.08000.080080,000
Apr. 22, 20210.08000.09000.08000.08000.0800559,500
Apr. 21, 20210.08000.08000.07000.08000.0800244,000
Apr. 20, 20210.08000.08000.07000.08000.08001,683,500
Apr. 19, 20210.08000.09000.08000.08000.0800899,000
Apr. 16, 20210.08000.09000.08000.08000.0800720,400
Apr. 15, 20210.08000.09000.08000.08000.08001,108,500
Apr. 14, 20210.09000.09000.08000.09000.090022,100
Apr. 13, 20210.09000.09000.08000.09000.0900324,000
Apr. 12, 20210.09000.09000.08000.09000.0900343,400
Apr. 09, 20210.09000.09000.09000.09000.09001,413,700
Apr. 08, 20210.09000.09000.09000.09000.090029,800
Apr. 07, 20210.09000.09000.09000.09000.0900347,300
Apr. 06, 20210.09000.10000.09000.10000.1000589,000
Apr. 05, 20210.09000.09000.09000.09000.0900336,400
Apr. 01, 20210.09000.09000.09000.09000.0900437,800
Mar. 31, 20210.09000.09000.09000.09000.0900861,400
Mar. 30, 20210.09000.10000.09000.09000.09001,577,500
Mar. 29, 20210.10000.10000.09000.10000.10001,580,300
Mar. 26, 20210.10000.11000.10000.10000.10001,106,100
Mar. 25, 20210.10000.11000.09000.10000.10002,664,400
Mar. 24, 20210.11000.13000.10000.10000.10008,529,500
Mar. 23, 20210.12000.12000.10000.11000.11003,399,000
Mar. 22, 20210.12000.12000.11000.12000.12002,390,100
Mar. 19, 20210.13000.13000.12000.12000.12003,381,200
Mar. 18, 20210.14000.15000.12000.13000.13007,125,900
Mar. 17, 20210.16000.19000.14000.14000.140018,396,200
Mar. 16, 20210.09000.21000.09000.19000.190039,713,500
Mar. 15, 20210.09000.09000.08000.08000.0800771,600
Mar. 12, 20210.08000.08000.08000.08000.0800155,000
Mar. 11, 20210.09000.09000.08000.08000.0800220,500
Mar. 10, 20210.09000.09000.08000.09000.0900120,100
Mar. 09, 20210.09000.09000.08000.09000.0900127,000
Mar. 08, 20210.08000.09000.08000.08000.0800513,800
Mar. 05, 20210.07000.08000.06000.07000.0700298,100
Mar. 04, 20210.07000.07000.07000.07000.0700536,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...