TSXV - Delayed Quote CAD

Sparton Resources Inc. (SRI.V)

0.0400 +0.0050 (+14.29%)
At close: April 26 at 10:08 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,500
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 68,000
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 73,500
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 69,000
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 140,000
Apr 17, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 83,600
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 103,100
Apr 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 16,000
Apr 12, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 132,000
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 213,600
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 900
Apr 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 26,000
Apr 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 838,000
Apr 4, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 16,000
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 117,000
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 69,000
Mar 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 397,200
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 22, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 9,000
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 38,000
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 11, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 18,500
Mar 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 51,000
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Mar 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Mar 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
Mar 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,600
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 73,500
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 23, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 85,000
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 20, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 15,000
Feb 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 13,000
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 32,000
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 12, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 86,600
Feb 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 80,000
Feb 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 284,600
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 105,000
Feb 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 77,000
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 52,000
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 70,000
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 66,000
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
Jan 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Jan 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jan 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Jan 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jan 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 34,000
Dec 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Dec 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 500
Dec 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 13,000
Dec 21, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 151,000
Dec 20, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 106,000
Dec 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,500
Dec 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 11,000
Dec 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 62,000
Dec 14, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 1,377,100
Dec 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 435,000
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Dec 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Dec 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Dec 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 192,000
Nov 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 500,000
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 9,000
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Nov 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Nov 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Nov 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Nov 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Nov 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 23,000
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 125,000
Nov 13, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 1,282,200
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 58,000
Nov 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 179,000
Nov 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 54,000
Nov 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 62,000
Oct 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 134,900
Oct 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Oct 27, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 38,000
Oct 26, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 16,000
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Oct 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 58,000
Oct 12, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 14,000
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 46,000
Oct 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 121,000
Oct 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 45,000
Oct 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Oct 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
Sep 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Sep 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Sep 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 205,000
Sep 26, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 142,000
Sep 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 89,500
Sep 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 44,000
Sep 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 142,000
Sep 15, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 177,000
Sep 14, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 10,000
Sep 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 12, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 130,500
Sep 11, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 41,000
Sep 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 26,900
Sep 7, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Sep 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 70,000
Sep 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 76,000
Sep 1, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 130,000
Aug 31, 2023 0.0700 0.0700 0.0500 0.0500 0.0500 421,300
Aug 30, 2023 0.0400 0.0600 0.0400 0.0600 0.0600 827,700
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 74,000
Aug 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 18, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 269,000
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 104,000
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Aug 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 808,000
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 44,000
Aug 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 51,000
Aug 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Aug 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,300
Aug 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 435,000
Jul 31, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 192,000
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 42,000
Jul 27, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 305,000
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 105,500
Jul 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 33,000
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Jul 21, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 51,000
Jul 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 19, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 95,000
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 118,000
Jul 12, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 16,000
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jul 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Jul 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Jul 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 302,000
Jul 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Jun 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
Jun 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,600
Jun 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jun 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Jun 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 181,000
Jun 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jun 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 600
Jun 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jun 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 164,000
May 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 31,000
May 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 24,000
May 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
May 26, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 244,100
May 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 31,100
May 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 5,000
May 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
May 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,500
May 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
May 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 7,000
May 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 10, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 69,600
May 9, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 63,000
May 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 64,000
May 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 59,000
May 4, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 191,000
May 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 19,000
May 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 35,000
May 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Apr 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 245,200
Apr 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 60,000
Apr 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 128,000

Related Tickers

BEA.V Belmont Resources Inc.
0.0350
+16.67%
 
EON.V Eon Lithium Corp.
0.0850
+6.25%
 
MEK.V Metals Creek Resources Corp.
0.0250
-16.67%
 
MAXX.CN Max Power Mining Corp.
0.2200
-8.33%
 
XTM.V Transition Metals Corp.
0.0650
-13.33%
 
H5W0.F Horizonte Minerals Plc
0.0050
0.00%
 
SILV.V Silver Valley Metals Corp.
0.0550
0.00%
 
CMD.V Commander Resources Ltd.
0.0700
0.00%
 
BGS.V Baroyeca Gold & Silver Inc.
0.0350
0.00%
 
RKL.CN Rockland Resources Ltd.
0.0350
0.00%