Sparc AI Inc. (CSE:SPAI)
Canada · Delayed Price · Currency is CAD 2.400
-0.130 (-5.14%)
At close: Jul 24, 2026
Sparc AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 3.06 | 3.10 | 2.97 | 2.98 | 2.98 | -6.58% | 15,379 |
| Jul 14, 2026 | 3.20 | 3.23 | 3.10 | 3.19 | 3.19 | -1.24% | 16,460 |
| Jul 13, 2026 | 3.09 | 3.30 | 3.09 | 3.23 | 3.23 | 2.22% | 19,183 |
| Jul 10, 2026 | 3.44 | 3.44 | 3.15 | 3.16 | 3.16 | -5.95% | 30,739 |
| Jul 9, 2026 | 3.04 | 3.44 | 3.04 | 3.36 | 3.36 | 10.16% | 54,724 |
| Jul 8, 2026 | 3.00 | 3.05 | 2.90 | 3.05 | 3.05 | 2.35% | 33,487 |
| Jul 7, 2026 | 3.01 | 3.11 | 2.91 | 2.98 | 2.98 | -5.10% | 16,217 |
| Jul 6, 2026 | 3.13 | 3.34 | 3.01 | 3.14 | 3.14 | -0.32% | 51,467 |
| Jul 3, 2026 | 3.09 | 3.15 | 3.06 | 3.15 | 3.15 | 3.62% | 16,977 |
| Jul 2, 2026 | 3.10 | 3.15 | 2.99 | 3.04 | 3.04 | 1.33% | 40,296 |
| Jun 30, 2026 | 2.94 | 3.20 | 2.85 | 3.00 | 3.00 | 3.45% | 67,797 |
| Jun 29, 2026 | 2.30 | 3.00 | 2.28 | 2.90 | 2.90 | 16.94% | 101,245 |
| Jun 26, 2026 | 2.31 | 2.49 | 2.30 | 2.48 | 2.48 | 1.22% | 45,261 |
| Jun 25, 2026 | 2.30 | 2.45 | 2.29 | 2.45 | 2.45 | 2.08% | 20,658 |
| Jun 24, 2026 | 2.49 | 2.49 | 2.30 | 2.40 | 2.40 | -5.88% | 50,140 |
| Jun 23, 2026 | 2.61 | 2.65 | 2.42 | 2.55 | 2.55 | -3.41% | 37,173 |
| Jun 22, 2026 | 2.48 | 2.70 | 2.48 | 2.64 | 2.64 | 3.53% | 64,109 |
| Jun 19, 2026 | 2.39 | 2.57 | 2.39 | 2.55 | 2.55 | -1.16% | 33,397 |
| Jun 18, 2026 | 2.82 | 2.82 | 2.37 | 2.58 | 2.58 | -7.86% | 164,765 |
| Jun 17, 2026 | 2.84 | 2.95 | 2.75 | 2.80 | 2.80 | - | 38,138 |
| Jun 16, 2026 | 2.86 | 2.99 | 2.51 | 2.80 | 2.80 | -8.50% | 134,976 |
| 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 |