SRI.V - Sparton Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 20200.05000.05000.05000.05000.0500554,700
Jul. 07, 20200.06000.06000.05000.05000.0500167,000
Jul. 06, 20200.05000.06000.05000.06000.0600730,100
Jul. 03, 20200.06000.06000.05000.06000.06001,054,900
Jul. 02, 20200.06000.07000.06000.07000.07001,454,200
Jun. 30, 20200.05000.06000.05000.06000.0600469,000
Jun. 29, 20200.05000.05000.05000.05000.0500233,100
Jun. 26, 20200.05000.05000.05000.05000.050012,000
Jun. 25, 20200.04000.04000.04000.04000.0400407,100
Jun. 24, 20200.04000.04000.04000.04000.0400274,900
Jun. 23, 20200.04000.04000.04000.04000.0400301,000
Jun. 22, 20200.04000.04000.04000.04000.0400248,400
Jun. 19, 20200.04000.04000.04000.04000.0400364,000
Jun. 18, 20200.03000.04000.03000.03000.0300158,000
Jun. 17, 20200.03000.03000.03000.03000.03002,800
Jun. 16, 20200.03000.03000.03000.03000.0300-
Jun. 15, 20200.03000.03000.03000.03000.0300-
Jun. 12, 20200.03000.03000.03000.03000.0300-
Jun. 11, 20200.03000.03000.03000.03000.030015,000
Jun. 10, 20200.04000.04000.03000.03000.030041,100
Jun. 09, 20200.03000.03000.03000.03000.0300324,700
Jun. 08, 20200.03000.03000.03000.03000.03005,000
Jun. 05, 20200.03000.03000.03000.03000.030038,000
Jun. 04, 20200.03000.03000.03000.03000.030025,000
Jun. 03, 20200.03000.03000.03000.03000.0300136,000
Jun. 02, 20200.03000.03000.03000.03000.030062,000
Jun. 01, 20200.03000.03000.03000.03000.0300181,000
May 29, 20200.03000.03000.03000.03000.030030,000
May 28, 20200.03000.03000.03000.03000.030020,000
May 27, 20200.03000.03000.03000.03000.0300110,000
May 26, 20200.02000.02000.02000.02000.0200-
May 25, 20200.02000.02000.02000.02000.02005,500
May 22, 20200.03000.03000.03000.03000.030020,000
May 21, 20200.03000.03000.03000.03000.0300700
May 20, 20200.03000.03000.03000.03000.03003,000
May 19, 20200.03000.03000.03000.03000.030010,000
May 15, 20200.02000.02000.02000.02000.0200-
May 14, 20200.03000.03000.02000.02000.020043,000
May 13, 20200.03000.03000.03000.03000.030040,000
May 12, 20200.03000.03000.03000.03000.0300-
May 11, 20200.03000.03000.03000.03000.03009,500
May 08, 20200.03000.03000.03000.03000.0300-
May 07, 20200.03000.03000.03000.03000.03001,600
May 06, 20200.03000.03000.03000.03000.0300154,000
May 05, 20200.03000.03000.03000.03000.0300225,600
May 04, 20200.03000.03000.03000.03000.03002,000
May 01, 20200.03000.03000.03000.03000.030019,000
Apr. 30, 20200.03000.03000.03000.03000.0300-
Apr. 29, 20200.03000.03000.03000.03000.030017,500
Apr. 28, 20200.03000.03000.03000.03000.0300247,000
Apr. 27, 20200.03000.03000.03000.03000.030022,000
Apr. 24, 20200.03000.03000.03000.03000.030058,000
Apr. 23, 20200.03000.03000.03000.03000.03007,600
Apr. 22, 20200.03000.03000.03000.03000.0300-
Apr. 21, 20200.03000.03000.03000.03000.030037,000
Apr. 20, 20200.03000.03000.03000.03000.0300-
Apr. 17, 20200.03000.03000.03000.03000.0300131,000
Apr. 16, 20200.03000.03000.03000.03000.0300250,000
Apr. 15, 20200.03000.03000.03000.03000.0300-
Apr. 14, 20200.03000.03000.03000.03000.030014,500
Apr. 13, 20200.03000.03000.03000.03000.0300565,700
Apr. 09, 20200.03000.03000.03000.03000.0300460,000
Apr. 08, 20200.02000.02000.02000.02000.0200178,000
Apr. 07, 20200.02000.03000.02000.03000.030039,000
Apr. 06, 20200.02000.03000.02000.03000.0300640,000
Apr. 03, 20200.02000.02000.02000.02000.0200-
Apr. 02, 20200.02000.02000.02000.02000.0200-
Apr. 01, 20200.02000.02000.02000.02000.020027,000
Mar. 31, 20200.02000.02000.02000.02000.02003,000
Mar. 30, 20200.02000.02000.02000.02000.0200-
Mar. 27, 20200.02000.02000.02000.02000.0200-
Mar. 26, 20200.02000.02000.02000.02000.0200-
Mar. 25, 20200.02000.02000.02000.02000.020021,000
Mar. 24, 20200.02000.02000.02000.02000.0200448,500
Mar. 23, 20200.02000.02000.02000.02000.0200-
Mar. 20, 20200.02000.02000.02000.02000.020021,000
Mar. 19, 20200.02000.02000.02000.02000.020016,000
Mar. 18, 20200.02000.02000.02000.02000.020019,300
Mar. 17, 20200.02000.02000.02000.02000.020060,000
Mar. 16, 20200.02000.02000.02000.02000.0200295,000
Mar. 13, 20200.02000.02000.02000.02000.0200-
Mar. 12, 20200.02000.02000.02000.02000.0200103,000
Mar. 11, 20200.02000.02000.02000.02000.0200-
Mar. 10, 20200.02000.02000.02000.02000.0200-
Mar. 09, 20200.02000.02000.02000.02000.0200157,000
Mar. 06, 20200.02000.02000.02000.02000.0200107,000
Mar. 05, 20200.03000.03000.02000.02000.0200608,300
Mar. 04, 20200.02000.03000.02000.03000.030042,100
Mar. 03, 20200.03000.03000.03000.03000.0300-
Mar. 02, 20200.03000.03000.03000.03000.030029,000
Feb. 28, 20200.03000.03000.03000.03000.0300-
Feb. 27, 20200.03000.03000.03000.03000.03007,000
Feb. 26, 20200.03000.03000.03000.03000.0300-
Feb. 25, 20200.03000.03000.02000.03000.0300321,700
Feb. 24, 20200.03000.03000.02000.02000.0200400,000
Feb. 21, 20200.03000.03000.03000.03000.03008,000
Feb. 20, 20200.03000.03000.03000.03000.0300-
Feb. 19, 20200.03000.03000.03000.03000.0300-
Feb. 18, 20200.03000.03000.03000.03000.0300-
Feb. 14, 20200.03000.03000.03000.03000.030022,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...