Skip to main content
Spark Energy Minerals Inc. (CSE: SPRK)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
-0.010 (-6.90%)
Dec 20, 2024, 4:00 PM EST

Spark Energy Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.150.150.140.14--6.90%49,200
Dec 19, 20240.140.150.140.15-3.57%211,710
Dec 18, 20240.150.150.140.14--91,850
Dec 17, 20240.150.150.140.14--6.67%23,500
Dec 16, 20240.140.150.140.15-11.11%562,500
Dec 13, 20240.140.150.140.14--6.90%78,500
Dec 12, 20240.150.150.130.15--3.33%40,604
Dec 11, 20240.140.150.140.15-7.14%276,100
Dec 10, 20240.150.150.140.14--60,500
Dec 9, 20240.140.140.140.14--6.67%72,130
Dec 6, 20240.150.160.150.15--3.23%305,500
Dec 5, 20240.170.170.150.16--6.06%621,694
Dec 4, 20240.160.170.160.17-13.79%1,179,099
Dec 3, 20240.140.150.140.15--3.33%78,098
Dec 2, 20240.150.150.150.15--153,500
Nov 29, 20240.150.150.150.15--628,500
Nov 28, 20240.150.150.150.15--534,628
Nov 27, 20240.150.150.150.15-3.45%243,000
Nov 26, 20240.140.150.140.15-3.57%588,275
Nov 25, 20240.140.140.140.14--3.45%576,600
Nov 22, 20240.140.150.140.15-11.54%421,833
Nov 21, 20240.140.150.130.13--7.14%1,017,300
Nov 20, 20240.140.140.140.14--127,550
Nov 19, 20240.140.140.140.14-7.69%190,500
Nov 18, 20240.140.140.130.13-4.00%48,000
Nov 15, 20240.140.140.130.13--10.71%176,357
Nov 14, 20240.140.140.140.14-3.70%28,920
Nov 13, 20240.140.140.140.14-3.85%33,500
Nov 12, 20240.140.150.130.13--10.34%302,500
Nov 11, 20240.150.150.150.15--190,900
Nov 8, 20240.150.150.150.15--160,968
Nov 7, 20240.140.150.140.15-3.57%76,000
Nov 6, 20240.140.140.140.14-7.69%30,500
Nov 5, 20240.140.150.130.13--7.14%47,200
Nov 4, 20240.150.150.140.14--6.67%68,600
Nov 1, 20240.130.150.120.15-7.14%805,472
Oct 31, 20240.140.140.140.14--76,000
Oct 30, 20240.140.140.130.14-7.69%175,000
Oct 29, 20240.140.140.130.13--10.34%42,000
Oct 28, 20240.150.150.140.15-3.57%480,500
Oct 25, 20240.140.140.140.14--92,500
Oct 24, 20240.150.150.140.14--6.67%423,392
Oct 23, 20240.150.150.140.15--633,000
Oct 22, 20240.150.150.150.15-3.45%929,501
Oct 21, 20240.140.150.140.15-11.54%1,637,751
Oct 18, 20240.130.130.130.13-4.00%649,000
Oct 17, 20240.110.130.110.13-13.64%744,500
Oct 16, 20240.110.110.110.11--207,051
Oct 15, 20240.130.130.100.11--12.00%395,499
Oct 11, 20240.130.130.130.13--3.85%364,724
Oct 10, 20240.130.140.130.13--341,450
Oct 9, 20240.140.140.130.13-4.00%51,370
Oct 8, 20240.140.140.130.13--13.79%328,997
Oct 7, 20240.150.150.150.15--482,500
Oct 4, 20240.150.150.150.15--164,000
Oct 3, 20240.150.150.150.15--3.33%246,000
Oct 2, 20240.150.150.150.15--465,000
Oct 1, 20240.160.160.150.15--477,566
Sep 30, 20240.140.150.130.15-15.38%620,650
Sep 27, 20240.120.130.120.13-18.18%59,000
Sep 26, 20240.110.110.110.11--78,100
Sep 25, 20240.130.130.110.11--15.38%537,500
Sep 24, 20240.130.130.130.13--21,500
Sep 23, 20240.130.140.130.13--7.14%126,071
Sep 20, 20240.150.150.140.14--3.45%656,000
Sep 19, 20240.130.150.130.15-31.82%727,776
Sep 18, 20240.110.110.110.11--32,000
Sep 17, 20240.110.110.110.11--174,000
Sep 16, 20240.130.140.110.11--12.00%203,500
Sep 13, 20240.130.130.120.13-13.64%88,300
Sep 12, 20240.120.130.110.11--296,000
Sep 11, 20240.100.110.100.11-15.79%277,000
Sep 10, 20240.090.100.090.10--5.00%406,000
Sep 9, 20240.100.100.100.10--85,000
Sep 6, 20240.090.100.090.10-17.65%382,500
Sep 5, 20240.090.090.090.09--5.56%100,295
Sep 4, 20240.090.090.090.09-12.50%140,000
Sep 3, 20240.080.080.070.08--56,832
Aug 30, 20240.070.080.070.08-14.29%145,600
Aug 29, 20240.070.070.070.07--199,000
Aug 28, 20240.080.090.070.07--6.67%220,000
Aug 27, 20240.080.080.070.08--84,000
Aug 26, 20240.080.080.080.08--64,032
Aug 23, 20240.080.080.080.08---
Aug 22, 20240.080.080.080.08--6.25%87,000
Aug 21, 20240.090.090.080.08--5.88%24,016
Aug 20, 20240.080.090.080.09-13.33%1,116,984
Aug 19, 20240.090.090.070.08--6.25%546,000
Aug 16, 20240.090.090.080.08--11.11%59,000
Aug 15, 20240.090.090.090.09--5.26%160,000
Aug 14, 20240.090.100.090.10-5.56%32,000
Aug 13, 20240.090.090.090.09-12.50%71,500
Aug 12, 20240.100.100.080.08--11.11%52,000
Aug 9, 20240.090.100.090.09--153,000
Aug 8, 20240.090.090.090.09-20.00%87,000
Aug 7, 20240.080.080.080.08---
Aug 6, 20240.080.080.080.08--16,000
Aug 2, 20240.080.080.080.08--419,000
Aug 1, 20240.080.080.080.08--6.25%101,000
Jul 31, 20240.080.100.080.08-6.67%1,629,570