Spark Energy Minerals Inc. (CSE:SPRK)
Canada · Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
At close: Oct 9, 2026
Spark Energy Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 39,000 |
| Oct 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,000 |
| Oct 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,212,500 |
| Oct 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,000 |
| Oct 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 21,160 |
| Oct 2, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 3,129 |
| Oct 1, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 660,050 |
| Sep 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 169,601 |
| Sep 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 45,000 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 408,100 |
| Sep 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 699,100 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 568,300 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,531,349 |
| Sep 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 68,000 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 110,000 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 340,000 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 462,200 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 26,000 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 30,300 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 63,000 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 513,500 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 52,000 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 764,233 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 205,000 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 329,000 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 60,000 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 8,250 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 106,000 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 605,061 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 125,000 |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 202,766 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 430,000 |
| Aug 18, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 16,051 |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 9,000 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 110,000 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 128,000 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 440,000 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 234,000 |
| Aug 10, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 2,532,000 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 31,451 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 53,000 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 9,700 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 170,034 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000 |
| Jul 29, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 1,384,775 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 106,000 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 236,000 |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 615,163 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 3,751,281 |