Spartan Delta Corp. (DALXF)
OTCMKTS · Delayed Price · Currency is USD
9.04
-0.29 (-3.11%)
Sep 1, 2026, 9:30 AM EST
DALXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 9.19 | 9.27 | 9.19 | 9.24 | 9.24 | -5.46% | 78,384 |
| Aug 21, 2026 | 9.74 | 9.77 | 9.74 | 9.77 | 9.77 | 1.17% | 31,928 |
| Aug 20, 2026 | 9.65 | 9.66 | 9.63 | 9.66 | 9.66 | 3.31% | 9,214 |
| Aug 19, 2026 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | -1.26% | 13,284 |
| Aug 18, 2026 | 9.40 | 9.47 | 9.37 | 9.47 | 9.47 | 3.36% | 1,065 |
| Aug 17, 2026 | 9.99 | 9.99 | 8.82 | 9.16 | 9.16 | 4.69% | 19,143 |
| Aug 14, 2026 | 8.72 | 8.79 | 8.72 | 8.75 | 8.75 | 1.63% | 12,685 |
| Aug 13, 2026 | 8.76 | 8.76 | 8.61 | 8.61 | 8.61 | -2.73% | 15,617 |
| Aug 12, 2026 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | 2.10% | 2,100 |
| Aug 11, 2026 | 8.65 | 8.67 | 8.64 | 8.67 | 8.67 | - | 1,918 |
| Aug 10, 2026 | 8.42 | 8.67 | 8.42 | 8.67 | 8.67 | 6.18% | 7,663 |
| Aug 7, 2026 | 8.25 | 8.27 | 8.17 | 8.17 | 8.17 | 5.08% | 1,050 |
| Aug 6, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.38% | 31,563 |
| Aug 5, 2026 | 7.79 | 7.91 | 7.79 | 7.80 | 7.80 | -2.50% | 26,572 |
| Aug 4, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -6.24% | 1,404 |
| Jul 31, 2026 | 8.53 | 8.54 | 8.47 | 8.53 | 8.53 | 3.29% | 85,110 |
| Jul 30, 2026 | 8.14 | 8.26 | 8.13 | 8.26 | 8.26 | 4.69% | 26,859 |
| Jul 28, 2026 | 7.97 | 8.01 | 7.89 | 7.89 | 7.89 | -3.07% | 46,587 |
| Jul 27, 2026 | 8.45 | 8.72 | 8.14 | 8.14 | 8.14 | -4.91% | 27,903 |
| Jul 24, 2026 | 8.73 | 8.85 | 8.56 | 8.56 | 8.56 | -1.83% | 5,083 |
| Jul 23, 2026 | 8.70 | 8.72 | 8.68 | 8.72 | 8.72 | 2.83% | 68,864 |
| Jul 22, 2026 | 8.34 | 8.48 | 8.32 | 8.48 | 8.48 | 1.80% | 30,556 |
| Jul 21, 2026 | 8.14 | 8.34 | 8.14 | 8.33 | 8.33 | 1.56% | 22,294 |
| Jul 20, 2026 | 8.21 | 8.21 | 8.20 | 8.20 | 8.20 | 0.29% | 45,423 |
| Jul 17, 2026 | 8.16 | 8.18 | 8.03 | 8.18 | 8.18 | -22.04% | 41,897 |
| Jul 16, 2026 | 10.49 | 10.49 | 8.15 | 10.49 | 10.49 | 30.94% | 41,547 |
| Jul 15, 2026 | 8.03 | 8.03 | 8.01 | 8.01 | 8.01 | -1.94% | 63,705 |
| Jul 14, 2026 | 8.30 | 8.30 | 8.16 | 8.17 | 8.17 | -1.42% | 25,807 |
| Jul 13, 2026 | 8.05 | 8.29 | 8.05 | 8.29 | 8.29 | 3.86% | 20,903 |
| Jul 10, 2026 | 7.95 | 7.98 | 7.95 | 7.98 | 7.98 | -0.50% | 18,548 |
| Jul 9, 2026 | 8.19 | 8.19 | 8.02 | 8.02 | 8.02 | -4.61% | 402,216 |
| Jul 8, 2026 | 8.54 | 8.54 | 8.41 | 8.41 | 8.41 | 1.67% | 5,811 |
| Jul 7, 2026 | 8.03 | 8.27 | 8.03 | 8.27 | 8.27 | 3.04% | 35,644 |
| Jul 6, 2026 | 7.99 | 8.05 | 7.99 | 8.03 | 8.03 | 0.07% | 51,816 |
| Jul 2, 2026 | 7.98 | 8.02 | 7.93 | 8.02 | 8.02 | 0.25% | 50,341 |
| Jul 1, 2026 | 7.99 | 8.07 | 7.99 | 8.00 | 8.00 | -1.01% | 10,621 |
| Jun 30, 2026 | 8.14 | 8.14 | 8.08 | 8.08 | 8.08 | 2.33% | 10,705 |
| Jun 29, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.26% | 3,750 |
| Jun 26, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | -0.76% | 4,307 |
| Jun 25, 2026 | 7.77 | 7.88 | 7.77 | 7.86 | 7.86 | 1.81% | 31,273 |
| Jun 24, 2026 | 7.69 | 7.75 | 7.69 | 7.72 | 7.72 | -3.26% | 9,524 |
| Jun 23, 2026 | 7.88 | 8.04 | 7.88 | 7.98 | 7.98 | 1.91% | 56,984 |
| Jun 22, 2026 | 7.09 | 7.90 | 7.09 | 7.83 | 7.83 | 3.11% | 579,235 |
| Jun 18, 2026 | 7.51 | 7.59 | 7.38 | 7.59 | 7.59 | -4.46% | 75,251 |