SRI.V - Sparton Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.04000.04000.04000.04000.040079,500
Jun 17, 20190.04000.04000.03000.04000.0400112,500
Jun 14, 20190.04000.04000.04000.04000.040087,000
Jun 13, 20190.05000.05000.04000.04000.04001,035,400
Jun 12, 20190.05000.05000.05000.05000.05005,100
Jun 11, 20190.04000.05000.04000.05000.050011,000
Jun 10, 20190.05000.05000.05000.05000.0500-
Jun 07, 20190.05000.05000.05000.05000.05003,000
Jun 06, 20190.04000.04000.04000.04000.0400-
Jun 05, 20190.04000.04000.04000.04000.04001,000
Jun 04, 20190.04000.04000.04000.04000.04006,000
Jun 03, 20190.04000.04000.04000.04000.0400-
May 31, 20190.04000.04000.04000.04000.040010,900
May 30, 20190.05000.05000.05000.05000.0500-
May 29, 20190.05000.05000.05000.05000.0500-
May 28, 20190.05000.05000.05000.05000.050065,000
May 27, 20190.04000.05000.04000.05000.05004,000
May 24, 20190.04000.05000.04000.05000.050033,600
May 23, 20190.05000.05000.05000.05000.0500-
May 22, 20190.05000.05000.05000.05000.0500120,000
May 21, 20190.05000.05000.05000.05000.050080,000
May 17, 20190.05000.05000.05000.05000.0500-
May 16, 20190.05000.05000.05000.05000.050074,000
May 15, 20190.05000.05000.05000.05000.0500-
May 14, 20190.05000.05000.05000.05000.0500800
May 13, 20190.05000.05000.05000.05000.0500500
May 10, 20190.05000.05000.05000.05000.050048,000
May 09, 20190.05000.05000.05000.05000.050026,000
May 08, 20190.05000.05000.05000.05000.050054,000
May 07, 20190.06000.06000.05000.05000.050021,500
May 06, 20190.05000.05000.05000.05000.050035,000
May 03, 20190.05000.05000.05000.05000.050015,100
May 02, 20190.05000.05000.05000.05000.05008,800
May 01, 20190.05000.05000.05000.05000.050058,700
Apr 30, 20190.06000.06000.06000.06000.0600-
Apr 29, 20190.06000.06000.06000.06000.0600-
Apr 26, 20190.05000.06000.05000.06000.0600178,000
Apr 25, 20190.05000.05000.05000.05000.050010,000
Apr 24, 20190.05000.05000.05000.05000.05002,000
Apr 23, 20190.05000.05000.05000.05000.05001,700
Apr 22, 20190.06000.06000.06000.06000.060041,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...