Sparc AI Inc. (CSE:SPAI)
Canada · Delayed Price · Currency is CAD 3.060
-0.210 (-6.42%)
At close: Jun 15, 2026
Sparc AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 3.24 | 3.35 | 3.00 | 3.06 | 3.06 | -6.42% | 49,321 |
| Jun 12, 2026 | 3.38 | 3.38 | 3.15 | 3.27 | 3.27 | -0.91% | 32,471 |
| Jun 11, 2026 | 3.08 | 3.45 | 3.08 | 3.30 | 3.30 | 6.45% | 42,416 |
| Jun 10, 2026 | 3.37 | 3.37 | 3.06 | 3.10 | 3.10 | -5.78% | 33,909 |
| Jun 9, 2026 | 3.56 | 3.57 | 3.13 | 3.29 | 3.29 | -6.53% | 119,904 |
| Jun 8, 2026 | 3.37 | 3.72 | 3.27 | 3.52 | 3.52 | 5.07% | 36,864 |
| Jun 5, 2026 | 3.50 | 3.50 | 3.07 | 3.35 | 3.35 | -13.21% | 248,138 |
| Jun 4, 2026 | 4.36 | 4.36 | 3.75 | 3.86 | 3.86 | -9.18% | 108,635 |
| Jun 3, 2026 | 4.00 | 4.25 | 3.94 | 4.25 | 4.25 | 2.41% | 83,577 |
| Jun 2, 2026 | 4.51 | 4.51 | 4.10 | 4.15 | 4.15 | -8.99% | 107,577 |
| Jun 1, 2026 | 4.76 | 4.92 | 4.55 | 4.56 | 4.56 | -3.59% | 40,986 |
| May 29, 2026 | 4.76 | 4.76 | 4.63 | 4.73 | 4.73 | 2.60% | 42,887 |
| May 28, 2026 | 4.79 | 4.85 | 4.61 | 4.61 | 4.61 | -7.80% | 109,760 |
| May 27, 2026 | 5.38 | 5.38 | 4.92 | 5.00 | 5.00 | -8.26% | 72,004 |
| May 26, 2026 | 5.88 | 5.90 | 4.98 | 5.45 | 5.45 | -7.63% | 135,114 |
| May 25, 2026 | 6.34 | 6.34 | 5.90 | 5.90 | 5.90 | -5.60% | 12,274 |
| May 22, 2026 | 6.40 | 6.40 | 6.07 | 6.25 | 6.25 | -1.73% | 70,032 |
| May 21, 2026 | 6.45 | 6.47 | 6.30 | 6.36 | 6.36 | 0.32% | 54,495 |
| May 20, 2026 | 6.37 | 6.84 | 6.26 | 6.34 | 6.34 | -3.94% | 131,360 |
| May 19, 2026 | 5.85 | 6.69 | 5.85 | 6.60 | 6.60 | 11.86% | 179,100 |
| May 15, 2026 | 5.80 | 6.21 | 5.50 | 5.90 | 5.90 | 0.34% | 113,049 |
| May 14, 2026 | 5.65 | 6.10 | 5.65 | 5.88 | 5.88 | 4.81% | 132,605 |
| May 13, 2026 | 5.75 | 5.90 | 5.61 | 5.61 | 5.61 | -4.92% | 107,809 |
| May 12, 2026 | 4.81 | 5.95 | 4.74 | 5.90 | 5.90 | 21.90% | 195,354 |
| May 11, 2026 | 4.69 | 4.90 | 4.57 | 4.84 | 4.84 | 6.37% | 65,453 |
| May 8, 2026 | 4.85 | 4.90 | 4.50 | 4.55 | 4.55 | -6.76% | 72,912 |
| May 7, 2026 | 4.73 | 4.90 | 4.40 | 4.88 | 4.88 | 8.44% | 132,726 |
| May 6, 2026 | 4.91 | 4.93 | 4.40 | 4.50 | 4.50 | -7.60% | 105,781 |
| May 5, 2026 | 4.71 | 4.91 | 4.70 | 4.87 | 4.87 | 3.84% | 46,412 |
| May 4, 2026 | 4.94 | 5.15 | 4.62 | 4.69 | 4.69 | -6.20% | 127,960 |
| May 1, 2026 | 5.44 | 5.44 | 4.80 | 5.00 | 5.00 | -6.02% | 56,229 |
| Apr 30, 2026 | 4.64 | 5.57 | 4.64 | 5.32 | 5.32 | 11.76% | 110,299 |
| Apr 29, 2026 | 4.76 | 5.20 | 4.25 | 4.76 | 4.76 | -7.93% | 122,027 |
| Apr 28, 2026 | 5.85 | 5.85 | 4.80 | 5.17 | 5.17 | -8.50% | 150,339 |
| Apr 27, 2026 | 4.41 | 5.66 | 4.41 | 5.65 | 5.65 | 29.59% | 313,981 |
| Apr 24, 2026 | 5.75 | 5.75 | 3.91 | 4.36 | 4.36 | -20.73% | 433,013 |
| Apr 23, 2026 | 7.50 | 7.50 | 5.13 | 5.50 | 5.50 | -17.29% | 552,782 |
| Apr 22, 2026 | 4.62 | 6.65 | 4.62 | 6.65 | 6.65 | 51.83% | 864,224 |
| Apr 21, 2026 | 3.68 | 4.65 | 3.54 | 4.38 | 4.38 | 25.14% | 361,415 |
| Apr 20, 2026 | 3.10 | 3.60 | 2.96 | 3.50 | 3.50 | 24.11% | 256,883 |
| Apr 17, 2026 | 2.56 | 2.90 | 2.55 | 2.82 | 2.82 | 9.73% | 88,145 |
| Apr 16, 2026 | 2.41 | 2.65 | 2.28 | 2.57 | 2.57 | 4.90% | 79,581 |
| Apr 15, 2026 | 2.21 | 2.45 | 2.15 | 2.45 | 2.45 | 4.26% | 65,095 |
| Apr 14, 2026 | 2.29 | 2.40 | 2.15 | 2.35 | 2.35 | -2.08% | 105,670 |
| Apr 13, 2026 | 2.50 | 2.51 | 2.37 | 2.40 | 2.40 | -5.88% | 17,502 |
| Apr 10, 2026 | 2.44 | 2.58 | 2.43 | 2.55 | 2.55 | 4.51% | 96,334 |
| Apr 9, 2026 | 2.57 | 2.57 | 2.42 | 2.44 | 2.44 | -5.06% | 36,123 |
| Apr 8, 2026 | 2.44 | 2.60 | 2.37 | 2.57 | 2.57 | 7.98% | 27,890 |
| Apr 7, 2026 | 2.58 | 2.58 | 2.31 | 2.38 | 2.38 | -11.52% | 64,644 |
| Apr 6, 2026 | 2.31 | 2.77 | 2.31 | 2.69 | 2.69 | 19.03% | 104,578 |