Spartan Delta Corp. (DALXF)
OTCMKTS · Delayed Price · Currency is USD
7.77
-0.12 (-1.52%)
At close: Nov 9, 2026
DALXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.87 | 8.09 | 7.74 | 7.77 | 7.77 | -1.52% | 41,719 |
| Nov 6, 2026 | 8.28 | 8.28 | 7.83 | 7.89 | 7.89 | -4.29% | 158,466 |
| Nov 5, 2026 | 8.48 | 8.50 | 8.24 | 8.24 | 8.24 | -2.56% | 56,998 |
| Nov 4, 2026 | 8.80 | 8.87 | 8.46 | 8.46 | 8.46 | -9.32% | 371,349 |
| Nov 3, 2026 | 9.61 | 9.61 | 9.31 | 9.33 | 9.33 | -2.42% | 19,364 |
| Nov 2, 2026 | 10.34 | 10.34 | 9.42 | 9.56 | 9.56 | -8.08% | 30,372 |
| Oct 30, 2026 | 10.37 | 10.43 | 10.37 | 10.40 | 10.40 | 2.24% | 27,699 |
| Oct 29, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.76% | 20,245 |
| Oct 28, 2026 | 10.34 | 10.34 | 10.22 | 10.25 | 10.25 | -2.75% | 6,552 |
| Oct 26, 2026 | 10.70 | 10.70 | 10.54 | 10.54 | 10.54 | -1.26% | 5,892 |
| Oct 23, 2026 | 10.50 | 10.68 | 10.50 | 10.68 | 10.68 | 2.89% | 100,151 |
| Oct 22, 2026 | 10.50 | 10.50 | 10.15 | 10.38 | 10.38 | 2.42% | 79,237 |
| Oct 21, 2026 | 10.03 | 10.13 | 10.03 | 10.13 | 10.13 | 0.88% | 12,560 |
| Oct 20, 2026 | 9.92 | 10.07 | 9.92 | 10.04 | 10.04 | -3.72% | 57,804 |
| Oct 19, 2026 | 9.95 | 10.43 | 9.93 | 10.43 | 10.43 | 5.35% | 27,031 |
| Oct 16, 2026 | 9.70 | 9.90 | 9.58 | 9.90 | 9.90 | 2.27% | 74,447 |
| Oct 15, 2026 | 9.97 | 9.97 | 9.48 | 9.68 | 9.68 | -0.64% | 25,481 |
| Oct 14, 2026 | 9.74 | 9.76 | 9.74 | 9.74 | 9.74 | -1.79% | 42,751 |
| Oct 13, 2026 | 9.81 | 9.92 | 9.81 | 9.92 | 9.92 | 2.80% | 68,037 |
| Oct 9, 2026 | 9.68 | 9.68 | 9.65 | 9.65 | 9.65 | 0.57% | 32,708 |
| Oct 8, 2026 | 9.43 | 9.70 | 9.43 | 9.60 | 9.60 | 1.97% | 36,091 |
| Oct 7, 2026 | 9.42 | 9.42 | 9.41 | 9.41 | 9.41 | 0.32% | 1,903 |
| Oct 6, 2026 | 9.25 | 9.38 | 9.21 | 9.38 | 9.38 | 1.96% | 5,190 |
| Oct 5, 2026 | 9.20 | 9.28 | 9.20 | 9.20 | 9.20 | 7.48% | 16,324 |
| Oct 2, 2026 | 8.49 | 8.57 | 8.49 | 8.56 | 8.56 | -2.62% | 63,322 |
| Oct 1, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 35,301 |
| Sep 30, 2026 | 8.84 | 8.85 | 8.77 | 8.79 | 8.79 | -2.55% | 63,362 |
| Sep 29, 2026 | 8.97 | 9.02 | 8.97 | 9.02 | 9.02 | -0.77% | 89,936 |
| Sep 28, 2026 | 9.18 | 9.18 | 9.09 | 9.09 | 9.09 | -0.52% | 72,344 |
| Sep 25, 2026 | 9.15 | 9.18 | 9.14 | 9.14 | 9.14 | -1.43% | 48,563 |
| Sep 24, 2026 | 9.31 | 9.38 | 9.18 | 9.27 | 9.27 | 0.94% | 71,317 |
| Sep 23, 2026 | 8.93 | 9.32 | 8.93 | 9.18 | 9.18 | 2.42% | 64,483 |
| Sep 22, 2026 | 9.18 | 9.18 | 8.97 | 8.97 | 8.97 | -1.72% | 84,300 |
| Sep 21, 2026 | 9.24 | 9.29 | 9.12 | 9.12 | 9.12 | -2.73% | 94,538 |
| Sep 18, 2026 | 9.48 | 9.48 | 9.38 | 9.38 | 9.38 | 1.30% | 708,811 |
| Sep 17, 2026 | 9.16 | 9.26 | 9.16 | 9.26 | 9.26 | - | 2,636 |
| Sep 16, 2026 | 9.60 | 9.60 | 9.26 | 9.26 | 9.26 | -6.46% | 3,865 |
| Sep 15, 2026 | 10.10 | 10.11 | 9.90 | 9.90 | 9.90 | 2.80% | 41,501 |
| Sep 14, 2026 | 9.79 | 9.80 | 9.63 | 9.63 | 9.63 | -0.47% | 16,621 |
| Sep 11, 2026 | 9.72 | 9.81 | 9.67 | 9.68 | 9.68 | -4.21% | 46,447 |
| Sep 10, 2026 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 1.61% | 42,210 |
| Sep 9, 2026 | 9.99 | 10.04 | 9.91 | 9.94 | 9.94 | 1.53% | 33,706 |
| Sep 8, 2026 | 9.72 | 9.79 | 9.71 | 9.79 | 9.79 | 1.51% | 64,620 |
| Sep 3, 2026 | 9.99 | 9.99 | 9.61 | 9.64 | 9.64 | -1.09% | 32,037 |
| Sep 2, 2026 | 8.20 | 9.75 | 8.20 | 9.75 | 9.75 | 1.67% | 44,662 |
| Sep 1, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 2.79% | 695 |
| Aug 31, 2026 | 9.53 | 9.53 | 9.33 | 9.33 | 9.33 | -0.35% | 3,386 |
| Aug 28, 2026 | 9.46 | 9.46 | 9.36 | 9.36 | 9.36 | -3.07% | 75,078 |
| Aug 27, 2026 | 9.59 | 9.66 | 9.59 | 9.66 | 9.66 | 3.76% | 16,086 |
| Aug 25, 2026 | 9.40 | 9.40 | 9.31 | 9.31 | 9.31 | 0.80% | 31,659 |