Spark Energy Minerals Inc. (CSE:SPRK)
Canada
· Delayed Price · Currency is CAD 0.0850
-0.0050 (-5.56%)
Mar 25, 2025, 4:00 PM EST
Spark Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | -5.88% | 62,000 |
| Mar 27, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 98,000 |
| Mar 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 61,000 |
| Mar 25, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | -5.56% | 933,667 |
| Mar 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 28.57% | 1,168,696 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 50,330 |
| Mar 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 10,000 |
| Mar 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -6.67% | 10,000 |
| Mar 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 16,000 |
| Mar 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 160,700 |
| Mar 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 50,545 |
| Mar 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 72,000 |
| Mar 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 1,000 |
| Mar 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 10,000 |
| Mar 7, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 55,814 |
| Mar 6, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | - | 176,500 |
| Mar 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6.25% | 101,000 |
| Mar 4, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 306,000 |
| Mar 3, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.53% | 422,377 |
| Feb 28, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -9.52% | 655,333 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 168,000 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | - | 1,697,100 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -16.00% | 425,501 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 33,334 |
| Feb 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 312,000 |
| Feb 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -7.41% | 894,500 |
| Feb 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 578,800 |
| Feb 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -10.34% | 1,135,481 |
| Feb 14, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 3.57% | 511,111 |
| Feb 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 84,464 |
| Feb 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 498,236 |
| Feb 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 503,500 |
| Feb 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | 3.70% | 607,994 |
| Feb 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 24,500 |
| Feb 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 250,000 |
| Feb 5, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.70% | 107,750 |
| Feb 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 191,000 |
| Feb 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 201,500 |
| Jan 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 183,500 |
| Jan 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 52,050 |
| Jan 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 164,500 |
| Jan 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 48,500 |
| Jan 27, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 3.57% | 61,023 |
| Jan 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | 7.69% | 481,370 |
| Jan 23, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -10.34% | 28,500 |
| Jan 22, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | - | 152,000 |
| Jan 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | - | 77,000 |
| Jan 20, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 100,540 |
| Jan 17, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 3.57% | 269,114 |