Sparc AI Inc. (CSE:SPAI)
Canada · Delayed Price · Currency is CAD 2.990
-0.110 (-3.55%)
At close: Sep 25, 2026
Sparc AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.08 | 3.10 | 2.97 | 2.99 | 2.99 | -3.55% | 28,226 |
| Sep 24, 2026 | 2.96 | 3.13 | 2.96 | 3.10 | 3.10 | 4.73% | 28,752 |
| Sep 23, 2026 | 3.13 | 3.13 | 2.90 | 2.96 | 2.96 | -4.52% | 73,855 |
| Sep 22, 2026 | 3.30 | 3.30 | 3.08 | 3.10 | 3.10 | -7.46% | 42,142 |
| Sep 21, 2026 | 3.54 | 3.54 | 3.30 | 3.35 | 3.35 | -5.37% | 42,708 |
| Sep 18, 2026 | 3.65 | 3.70 | 3.51 | 3.54 | 3.54 | -3.01% | 31,081 |
| Sep 17, 2026 | 3.30 | 3.65 | 3.28 | 3.65 | 3.65 | 10.94% | 59,569 |
| Sep 16, 2026 | 3.28 | 3.42 | 3.20 | 3.29 | 3.29 | 6.47% | 48,349 |
| Sep 15, 2026 | 3.07 | 3.29 | 2.95 | 3.09 | 3.09 | -2.22% | 95,853 |
| Sep 14, 2026 | 3.04 | 3.20 | 2.93 | 3.16 | 3.16 | 1.94% | 54,543 |
| Sep 11, 2026 | 3.11 | 3.15 | 3.06 | 3.10 | 3.10 | -1.59% | 47,236 |
| Sep 10, 2026 | 3.45 | 3.45 | 3.15 | 3.15 | 3.15 | -5.97% | 31,637 |
| Sep 9, 2026 | 3.39 | 3.39 | 3.16 | 3.35 | 3.35 | 4.69% | 17,114 |
| Sep 8, 2026 | 3.45 | 3.45 | 3.20 | 3.20 | 3.20 | -8.57% | 66,266 |
| Sep 4, 2026 | 3.59 | 3.68 | 3.50 | 3.50 | 3.50 | -1.41% | 49,092 |
| Sep 3, 2026 | 3.40 | 3.64 | 3.40 | 3.55 | 3.55 | 8.56% | 35,481 |
| Sep 2, 2026 | 3.13 | 3.37 | 3.13 | 3.27 | 3.27 | 7.21% | 17,077 |
| Sep 1, 2026 | 3.24 | 3.34 | 3.05 | 3.05 | 3.05 | -2.87% | 23,761 |
| Aug 31, 2026 | 3.40 | 3.40 | 3.14 | 3.14 | 3.14 | -3.38% | 25,796 |
| Aug 28, 2026 | 3.37 | 3.37 | 3.12 | 3.25 | 3.25 | -3.27% | 19,032 |
| Aug 27, 2026 | 3.30 | 3.41 | 3.28 | 3.36 | 3.36 | 2.75% | 27,133 |
| Aug 26, 2026 | 3.30 | 3.35 | 3.20 | 3.27 | 3.27 | -2.39% | 22,755 |
| Aug 25, 2026 | 2.95 | 3.38 | 2.95 | 3.35 | 3.35 | 17.54% | 46,238 |
| Aug 24, 2026 | 3.24 | 3.24 | 2.79 | 2.85 | 2.85 | -12.31% | 67,281 |
| Aug 21, 2026 | 3.29 | 3.48 | 3.25 | 3.25 | 3.25 | -4.97% | 45,122 |
| Aug 20, 2026 | 3.32 | 3.47 | 3.32 | 3.42 | 3.42 | 0.59% | 20,066 |
| Aug 19, 2026 | 3.35 | 3.51 | 3.35 | 3.40 | 3.40 | 1.49% | 30,506 |
| Aug 18, 2026 | 3.40 | 3.40 | 3.26 | 3.35 | 3.35 | -4.29% | 28,281 |
| Aug 17, 2026 | 3.73 | 3.73 | 3.41 | 3.50 | 3.50 | -6.42% | 31,758 |
| Aug 14, 2026 | 3.73 | 3.78 | 3.67 | 3.74 | 3.74 | 0.27% | 14,586 |
| Aug 13, 2026 | 3.65 | 3.80 | 3.60 | 3.73 | 3.73 | 3.61% | 70,212 |
| Aug 12, 2026 | 3.62 | 3.75 | 3.51 | 3.60 | 3.60 | -1.10% | 59,975 |
| Aug 11, 2026 | 3.45 | 3.66 | 3.44 | 3.64 | 3.64 | 4.90% | 45,462 |
| Aug 10, 2026 | 3.49 | 3.50 | 3.42 | 3.47 | 3.47 | -0.86% | 27,806 |
| Aug 7, 2026 | 3.32 | 3.53 | 3.25 | 3.50 | 3.50 | 7.36% | 89,685 |
| Aug 6, 2026 | 3.40 | 3.44 | 3.20 | 3.26 | 3.26 | -3.26% | 52,342 |
| Aug 5, 2026 | 3.35 | 3.43 | 3.01 | 3.37 | 3.37 | 2.43% | 74,487 |
| Aug 4, 2026 | 2.51 | 3.35 | 2.51 | 3.29 | 3.29 | 30.56% | 215,858 |
| Jul 31, 2026 | 2.58 | 2.65 | 2.52 | 2.52 | 2.52 | -2.70% | 13,906 |
| Jul 30, 2026 | 2.47 | 2.62 | 2.46 | 2.59 | 2.59 | 8.82% | 52,236 |
| Jul 29, 2026 | 2.45 | 2.51 | 2.36 | 2.38 | 2.38 | -3.25% | 69,490 |
| Jul 28, 2026 | 2.29 | 2.47 | 2.24 | 2.46 | 2.46 | 10.31% | 23,433 |
| Jul 27, 2026 | 2.45 | 2.47 | 2.20 | 2.23 | 2.23 | -7.08% | 22,607 |
| Jul 24, 2026 | 2.53 | 2.55 | 2.36 | 2.40 | 2.40 | -5.14% | 24,597 |
| Jul 23, 2026 | 2.70 | 2.70 | 2.50 | 2.53 | 2.53 | -8.99% | 15,403 |
| Jul 22, 2026 | 2.63 | 2.81 | 2.63 | 2.78 | 2.78 | 6.92% | 23,348 |
| Jul 21, 2026 | 2.40 | 2.70 | 2.40 | 2.60 | 2.60 | 2.77% | 57,918 |
| Jul 20, 2026 | 2.91 | 2.94 | 2.53 | 2.53 | 2.53 | -16.50% | 23,359 |
| Jul 17, 2026 | 3.14 | 3.14 | 2.91 | 3.03 | 3.03 | -0.66% | 4,627 |
| Jul 16, 2026 | 3.00 | 3.05 | 2.90 | 3.05 | 3.05 | 2.35% | 13,214 |