Spartan Delta Corp. (DALXF)
OTCMKTS · Delayed Price · Currency is USD
9.49
+0.26 (2.81%)
At close: Mar 27, 2026
DALXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.18 | 9.52 | 9.18 | 9.49 | 9.49 | 2.81% | 18,201 |
| Mar 26, 2026 | 9.29 | 9.35 | 9.23 | 9.23 | 9.23 | 0.89% | 11,093 |
| Mar 25, 2026 | 9.07 | 9.23 | 9.00 | 9.15 | 9.15 | 1.55% | 44,510 |
| Mar 24, 2026 | 8.72 | 9.27 | 8.72 | 9.01 | 9.01 | 4.40% | 111,381 |
| Mar 23, 2026 | 8.63 | 8.71 | 8.52 | 8.63 | 8.63 | -1.48% | 21,175 |
| Mar 20, 2026 | 8.80 | 9.00 | 8.76 | 8.76 | 8.76 | -2.58% | 73,906 |
| Mar 19, 2026 | 8.75 | 9.08 | 8.75 | 8.99 | 8.99 | 2.72% | 56,978 |
| Mar 18, 2026 | 8.68 | 8.85 | 8.66 | 8.75 | 8.75 | 0.18% | 68,624 |
| Mar 17, 2026 | 8.65 | 8.74 | 8.65 | 8.74 | 8.74 | 4.02% | 26,195 |
| Mar 16, 2026 | 8.38 | 8.48 | 8.25 | 8.40 | 8.40 | 1.55% | 20,444 |
| Mar 13, 2026 | 8.09 | 8.40 | 8.09 | 8.27 | 8.27 | -1.38% | 24,761 |
| Mar 12, 2026 | 8.24 | 8.39 | 8.24 | 8.39 | 8.39 | 2.02% | 4,971 |
| Mar 11, 2026 | 8.15 | 8.23 | 8.15 | 8.22 | 8.22 | 5.05% | 13,084 |
| Mar 10, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 1.07% | 2,566 |
| Mar 9, 2026 | 7.76 | 7.87 | 7.70 | 7.74 | 7.74 | -2.19% | 25,789 |
| Mar 6, 2026 | 7.94 | 7.99 | 7.87 | 7.92 | 7.92 | 1.47% | 24,975 |
| Mar 5, 2026 | 7.76 | 7.80 | 7.72 | 7.80 | 7.80 | -0.99% | 11,106 |
| Mar 4, 2026 | 7.92 | 7.92 | 7.88 | 7.88 | 7.88 | 0.77% | 11,252 |
| Mar 3, 2026 | 7.95 | 8.14 | 7.82 | 7.82 | 7.82 | -0.38% | 53,360 |
| Mar 2, 2026 | 8.20 | 8.34 | 7.71 | 7.85 | 7.85 | -2.61% | 479,678 |
| Feb 27, 2026 | 7.94 | 8.08 | 7.93 | 8.06 | 8.06 | 4.68% | 520,215 |
| Feb 26, 2026 | 7.35 | 7.74 | 7.34 | 7.70 | 7.70 | 3.77% | 125,843 |
| Feb 25, 2026 | 7.65 | 7.65 | 7.42 | 7.42 | 7.42 | -3.64% | 60,283 |
| Feb 24, 2026 | 7.65 | 7.73 | 7.65 | 7.70 | 7.70 | 0.52% | 59,304 |
| Feb 23, 2026 | 7.70 | 7.85 | 7.66 | 7.66 | 7.66 | 2.41% | 9,590 |
| Feb 20, 2026 | 7.45 | 7.50 | 7.43 | 7.48 | 7.48 | 0.11% | 4,735 |
| Feb 19, 2026 | 7.40 | 7.47 | 7.40 | 7.47 | 7.47 | 3.01% | 9,653 |
| Feb 18, 2026 | 7.18 | 7.25 | 7.18 | 7.25 | 7.25 | 3.63% | 25,209 |
| Feb 17, 2026 | 6.94 | 7.00 | 6.94 | 7.00 | 7.00 | -1.49% | 8,866 |
| Feb 13, 2026 | 6.99 | 7.11 | 6.99 | 7.11 | 7.11 | 2.50% | 22,344 |
| Feb 12, 2026 | 7.31 | 7.31 | 6.93 | 6.93 | 6.93 | -5.29% | 33,404 |
| Feb 11, 2026 | 7.19 | 7.32 | 7.19 | 7.32 | 7.32 | 5.63% | 51,064 |
| Feb 10, 2026 | 7.02 | 7.02 | 6.83 | 6.93 | 6.93 | -1.98% | 6,894 |
| Feb 9, 2026 | 7.03 | 7.14 | 7.03 | 7.07 | 7.07 | 0.80% | 40,363 |
| Feb 6, 2026 | 6.69 | 7.07 | 6.69 | 7.01 | 7.01 | 3.36% | 16,067 |
| Feb 5, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -3.25% | 21,376 |
| Feb 4, 2026 | 6.83 | 7.01 | 6.83 | 7.01 | 7.01 | 2.84% | 10,807 |
| Feb 3, 2026 | 6.82 | 6.84 | 6.80 | 6.82 | 6.82 | 4.60% | 14,458 |
| Feb 2, 2026 | 6.57 | 6.57 | 6.52 | 6.52 | 6.52 | -1.93% | 21,199 |
| Jan 30, 2026 | 6.86 | 6.88 | 6.65 | 6.65 | 6.65 | -2.98% | 85,074 |
| Jan 29, 2026 | 6.89 | 6.91 | 6.85 | 6.85 | 6.85 | 3.19% | 20,509 |
| Jan 28, 2026 | 6.58 | 6.64 | 6.54 | 6.64 | 6.64 | 0.91% | 5,677 |
| Jan 27, 2026 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | 1.00% | 2,965 |
| Jan 26, 2026 | 6.48 | 6.52 | 6.41 | 6.52 | 6.52 | 0.70% | 14,306 |
| Jan 23, 2026 | 6.28 | 6.48 | 6.28 | 6.47 | 6.47 | 3.35% | 31,411 |
| Jan 22, 2026 | 6.25 | 6.29 | 6.23 | 6.26 | 6.26 | 1.05% | 14,944 |
| Jan 21, 2026 | 6.19 | 6.20 | 6.19 | 6.20 | 6.20 | 2.87% | 12,573 |
| Jan 20, 2026 | 5.90 | 6.07 | 5.90 | 6.02 | 6.02 | 2.59% | 51,935 |
| Jan 16, 2026 | 5.79 | 5.87 | 5.79 | 5.87 | 5.87 | 1.56% | 2,753 |
| Jan 15, 2026 | 5.76 | 5.80 | 5.76 | 5.78 | 5.78 | -0.79% | 11,602 |