SRI.V - Sparton Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20190.05500.05500.05500.05500.055041,000
Apr 18, 20190.06000.06000.05000.05000.050020,000
Apr 17, 20190.05000.05000.05000.05000.0500122,000
Apr 16, 20190.06000.06000.05000.06000.0600438,000
Apr 15, 20190.06000.06000.06000.06000.060050,000
Apr 12, 20190.05000.06000.05000.06000.0600141,000
Apr 11, 20190.05000.05000.05000.05000.050074,600
Apr 10, 20190.05000.06000.05000.06000.060096,000
Apr 09, 20190.05000.06000.05000.06000.0600298,000
Apr 08, 20190.05000.05000.05000.05000.050024,100
Apr 05, 20190.05000.05000.05000.05000.050035,000
Apr 04, 20190.05000.05000.05000.05000.050012,000
Apr 03, 20190.05000.05000.05000.05000.050020,200
Apr 02, 20190.05000.05000.05000.05000.050094,500
Apr 01, 20190.06000.06000.05000.05000.050042,000
Mar 29, 20190.05000.06000.05000.05000.050069,800
Mar 28, 20190.05000.05000.05000.05000.050020,000
Mar 27, 20190.05000.06000.05000.06000.0600182,500
Mar 26, 20190.05000.05000.05000.05000.050030,800
Mar 25, 20190.05000.05000.05000.05000.050027,300
Mar 22, 20190.05000.05000.05000.05000.050054,000
Mar 21, 20190.05000.05000.05000.05000.0500119,000
Mar 20, 20190.05000.05000.05000.05000.0500-
Mar 19, 20190.05000.05000.05000.05000.050026,000
Mar 18, 20190.05000.05000.05000.05000.050019,000
Mar 15, 20190.05000.05000.05000.05000.05007,300
Mar 14, 20190.05000.05000.05000.05000.05003,000
Mar 13, 20190.05000.05000.05000.05000.050020,000
Mar 12, 20190.05000.06000.05000.05000.050026,000
Mar 11, 20190.05000.06000.05000.06000.060089,500
Mar 08, 20190.05000.05000.05000.05000.050049,000
Mar 07, 20190.05000.05000.05000.05000.0500-
Mar 06, 20190.05000.05000.05000.05000.05002,600
Mar 05, 20190.05000.05000.05000.05000.050023,600
Mar 04, 20190.06000.06000.05000.05000.050035,000
Mar 01, 20190.05000.06000.05000.06000.060070,000
Feb 28, 20190.05000.06000.05000.06000.060041,000
Feb 27, 20190.05000.05000.05000.05000.050047,200
Feb 26, 20190.05000.05000.05000.05000.0500-
Feb 25, 20190.05000.05000.05000.05000.0500211,000
Feb 22, 20190.05000.05000.05000.05000.050024,000
Feb 21, 20190.06000.06000.05000.05000.050051,000
Feb 20, 20190.06000.06000.05000.05000.0500292,200
Feb 19, 20190.05000.06000.05000.06000.060012,000
Feb 15, 20190.06000.06000.05000.05000.050075,000
Feb 14, 20190.05000.06000.05000.06000.0600113,000
Feb 13, 20190.06000.06000.05000.05000.0500118,000
Feb 12, 20190.06000.06000.06000.06000.060063,000
Feb 11, 20190.06000.07000.06000.06000.0600279,900
Feb 08, 20190.06000.06000.06000.06000.060019,000
Feb 07, 20190.06000.06000.06000.06000.0600-
Feb 06, 20190.06000.06000.06000.06000.060036,500
Feb 05, 20190.06000.06000.06000.06000.060063,000
Feb 04, 20190.06000.08000.06000.06000.0600409,500
Feb 01, 20190.06000.06000.05000.06000.060092,000
Jan 31, 20190.05000.07000.05000.06000.0600687,000
Jan 30, 20190.05000.05000.05000.05000.0500193,500
Jan 29, 20190.05000.05000.05000.05000.050012,000
Jan 28, 20190.05000.05000.05000.05000.050018,200
Jan 25, 20190.05000.05000.05000.05000.050010,000
Jan 24, 20190.05000.05000.05000.05000.050010,000
Jan 23, 20190.05000.05000.05000.05000.050012,000
Jan 22, 20190.05000.05000.05000.05000.05008,000
Jan 21, 20190.06000.06000.05000.05000.0500228,000
Jan 18, 20190.06000.06000.06000.06000.060040,000
Jan 17, 20190.06000.06000.06000.06000.06002,800
Jan 16, 20190.05000.06000.05000.06000.060068,000
Jan 15, 20190.06000.06000.06000.06000.060038,500
Jan 14, 20190.07000.07000.06000.06000.0600278,000
Jan 11, 20190.07000.07000.07000.07000.070088,000
Jan 10, 20190.06000.06000.05000.06000.0600409,000
Jan 09, 20190.06000.06000.06000.06000.0600132,200
Jan 08, 20190.05000.05000.05000.05000.05003,000
Jan 07, 20190.05000.05000.05000.05000.0500120,000
Jan 04, 20190.05000.05000.05000.05000.050015,000
Jan 03, 20190.06000.06000.05000.05000.050018,000
Jan 02, 20190.06000.06000.05000.05000.050021,000
Dec 31, 20180.05000.05000.05000.05000.050014,000
Dec 28, 20180.05000.05000.05000.05000.050016,000
Dec 27, 20180.05000.06000.05000.05000.0500208,500
Dec 24, 20180.04000.05000.04000.05000.050014,000
Dec 21, 20180.05000.05000.05000.05000.050041,000
Dec 20, 20180.05000.05000.04000.04000.0400102,000
Dec 19, 20180.05000.05000.05000.05000.05001,100
Dec 18, 20180.05000.05000.05000.05000.0500122,000
Dec 17, 20180.05000.05000.05000.05000.0500181,000
Dec 14, 20180.06000.06000.06000.06000.060041,000
Dec 13, 20180.06000.06000.06000.06000.060043,000
Dec 12, 20180.06000.06000.06000.06000.0600413,500
Dec 11, 20180.06000.06000.05000.05000.050037,000
Dec 10, 20180.06000.06000.06000.06000.0600238,000
Dec 07, 20180.05000.05000.05000.05000.0500169,000
Dec 06, 20180.06000.06000.05000.06000.0600491,000
Dec 05, 20180.06000.06000.06000.06000.0600235,000
Dec 04, 20180.06000.06000.06000.06000.060036,000
Dec 03, 20180.07000.07000.06000.06000.0600374,200
Nov 30, 20180.07000.07000.06000.07000.070041,700
Nov 29, 20180.07000.07000.07000.07000.0700123,900
Nov 28, 20180.07000.07000.06000.06000.060081,000
Nov 27, 20180.07000.07000.06000.06000.0600293,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...