Spartan Delta Corp. (DALXF)
OTCMKTS
· Delayed Price · Currency is USD
2.920
+0.014 (0.48%)
Jun 18, 2025, 3:55 PM EDT
Spartan Delta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 2.93 | 2.93 | 2.87 | 2.92 | 2.92 | 0.48% | 71,680 |
| Jun 17, 2025 | 2.86 | 2.94 | 2.86 | 2.91 | 2.91 | 4.53% | 217,999 |
| Jun 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.36% | 35,700 |
| Jun 13, 2025 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | 4.53% | 96,600 |
| Jun 12, 2025 | 2.63 | 2.65 | 2.63 | 2.65 | 2.65 | 0.38% | 42,618 |
| Jun 11, 2025 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | 1.15% | 5,690 |
| Jun 10, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1.95% | 14,465 |
| Jun 9, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.39% | 8,795 |
| Jun 6, 2025 | 2.55 | 2.55 | 2.52 | 2.55 | 2.55 | 2.82% | 11,386 |
| Jun 5, 2025 | 2.50 | 2.50 | 2.46 | 2.48 | 2.48 | 2.48% | 49,301 |
| Jun 4, 2025 | 2.45 | 2.45 | 2.37 | 2.42 | 2.42 | 1.38% | 57,456 |
| Jun 3, 2025 | 2.38 | 2.39 | 2.37 | 2.39 | 2.39 | 3.33% | 15,017 |
| Jun 2, 2025 | 2.33 | 2.33 | 2.31 | 2.31 | 2.31 | 1.99% | 23,553 |
| May 30, 2025 | 2.25 | 2.27 | 2.25 | 2.27 | 2.27 | -0.22% | 116,350 |
| May 29, 2025 | 2.26 | 2.28 | 2.25 | 2.27 | 2.27 | 0.44% | 52,403 |
| May 28, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 1.57% | 20,268 |
| May 27, 2025 | 2.23 | 2.24 | 2.23 | 2.23 | 2.23 | 1.46% | 22,505 |
| May 23, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 4.43% | 10,225 |
| May 22, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | -3.09% | 22,801 |
| May 21, 2025 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | 3.39% | 51,600 |
| May 20, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 0.77% | 80,390 |
| May 19, 2025 | 2.07 | 2.09 | 2.05 | 2.08 | 2.08 | 2.82% | 16,100 |
| May 16, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.65% | 27,898 |
| May 15, 2025 | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | 0.50% | 14,099 |
| May 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 67,937 |
| May 13, 2025 | 2.01 | 2.06 | 2.01 | 2.05 | 2.05 | 0.39% | 33,640 |
| May 12, 2025 | 2.05 | 2.05 | 2.00 | 2.04 | 2.04 | 7.19% | 93,074 |
| May 9, 2025 | 1.97 | 1.98 | 1.91 | 1.91 | 1.91 | -3.64% | 47,744 |
| May 8, 2025 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | 4.05% | 27,760 |
| May 7, 2025 | 1.96 | 1.97 | 1.90 | 1.90 | 1.90 | -2.56% | 46,861 |
| May 6, 2025 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | 2.42% | 28,305 |
| May 5, 2025 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -4.32% | 31,276 |
| May 2, 2025 | 1.94 | 1.99 | 1.93 | 1.99 | 1.99 | 2.79% | 49,109 |
| May 1, 2025 | 1.99 | 2.00 | 1.94 | 1.94 | 1.94 | -0.72% | 47,916 |
| Apr 30, 2025 | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | -2.50% | 77,368 |
| Apr 29, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | -3.38% | 79,379 |
| Apr 28, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.49% | 13,617 |
| Apr 25, 2025 | 2.10 | 2.12 | 2.06 | 2.06 | 2.06 | -2.00% | 34,027 |
| Apr 24, 2025 | 2.12 | 2.12 | 2.09 | 2.10 | 2.10 | 0.57% | 13,610 |
| Apr 23, 2025 | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | -1.23% | 13,725 |
| Apr 22, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.19% | 5,724 |
| Apr 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 26,700 |
| Apr 17, 2025 | 2.10 | 2.24 | 2.10 | 2.10 | 2.10 | 2.14% | 33,760 |
| Apr 16, 2025 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | 2.29% | 21,348 |
| Apr 15, 2025 | 2.04 | 2.06 | 2.01 | 2.01 | 2.01 | 0.75% | 35,910 |
| Apr 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.17% | 27,615 |
| Apr 11, 2025 | 1.82 | 1.97 | 1.82 | 1.97 | 1.97 | 6.25% | 18,500 |
| Apr 10, 2025 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | -7.66% | 89,800 |
| Apr 9, 2025 | 1.80 | 2.01 | 1.70 | 2.01 | 2.01 | 14.53% | 263,777 |
| Apr 8, 2025 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -10.00% | 87,625 |