SRI.V - Sparton Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.03000.03000.02500.02500.0250105,000
Aug 19, 20190.03000.03000.03000.03000.0300-
Aug 16, 20190.03000.03000.03000.03000.030011,000
Aug 15, 20190.03000.03000.03000.03000.030084,700
Aug 14, 20190.03000.03000.03000.03000.030084,700
Aug 13, 20190.03000.03000.03000.03000.030084,700
Aug 12, 20190.03000.03000.02000.03000.030056,000
Aug 09, 20190.03000.03000.02000.03000.030084,000
Aug 08, 20190.02000.03000.02000.03000.030094,800
Aug 07, 20190.03000.03000.03000.03000.0300119,200
Aug 06, 20190.03000.03000.03000.03000.0300129,800
Aug 02, 20190.03000.03000.03000.03000.03001,000
Aug 01, 20190.03000.03000.03000.03000.03001,000
Jul 31, 20190.03000.03000.03000.03000.030015,000
Jul 30, 20190.03000.03000.03000.03000.030010,000
Jul 29, 20190.03000.03000.03000.03000.0300105,000
Jul 26, 20190.03000.03000.03000.03000.0300105,000
Jul 25, 20190.03000.03000.03000.03000.0300433,000
Jul 24, 20190.03000.03000.03000.03000.0300433,000
Jul 23, 20190.03000.03000.03000.03000.030047,000
Jul 22, 20190.03000.03000.03000.03000.0300135,000
Jul 19, 20190.03000.03000.03000.03000.030010,000
Jul 18, 20190.03000.03000.03000.03000.030012,500
Jul 17, 20190.03000.03000.03000.03000.03004,500
Jul 16, 20190.03000.03000.03000.03000.030024,500
Jul 15, 20190.03000.03000.03000.03000.030024,500
Jul 12, 20190.03000.03000.03000.03000.03005,000
Jul 11, 20190.03000.03000.03000.03000.030040,000
Jul 10, 20190.03000.03000.03000.03000.030010,000
Jul 09, 20190.03000.03000.03000.03000.0300205,400
Jul 08, 20190.03000.03000.03000.03000.030016,100
Jul 05, 20190.03000.03000.03000.03000.03001,500
Jul 04, 20190.03000.03000.03000.03000.030025,000
Jul 03, 20190.03000.03000.03000.03000.03003,000
Jul 02, 20190.03000.03000.03000.03000.030076,300
Jun 28, 20190.03000.03000.03000.03000.030010,000
Jun 27, 20190.03000.03000.03000.03000.030020,000
Jun 26, 20190.03000.03000.03000.03000.0300110,000
Jun 25, 20190.03000.03000.03000.03000.0300189,000
Jun 24, 20190.03000.03000.03000.03000.0300241,200
Jun 21, 20190.04000.04000.03000.03000.0300669,000
Jun 20, 20190.04000.04000.04000.04000.0400-
Jun 19, 20190.04000.04000.04000.04000.04006,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...