Spark Energy Minerals Inc. (CSE:SPRK)
Canada · Delayed Price · Currency is CAD 0.0450
0.00 (0.00%)
Oct 30, 2025, 11:59 AM EDT
Spark Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 49,000 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 20,000 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -10.00% | 229,000 |
| Oct 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 1,163,416 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 4,020 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 205,000 |
| Oct 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | - | 1,505,332 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 90,500 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 135,000 |
| Oct 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 492,050 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 483,824 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 197,959 |
| Oct 9, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | 20.00% | 2,037,994 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 831,800 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 679,500 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,000 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 369,000 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 173,931 |
| Sep 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 2,129,000 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 446,000 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 639,000 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 155,926 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 1,220 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 58,000 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 50,000 |
| Sep 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 25,000 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 76,000 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 41,000 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 117,250 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 105,000 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 607,000 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 1,000 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,187,500 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 1,917,650 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 33,000 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 5,000 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 250,000 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 504,000 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 78,000 |
| Aug 26, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 42,000 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 107,000 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 445,100 |
| Aug 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | - | 18,000 |