Spartan Delta Corp. (DALXF)
OTCMKTS · Delayed Price · Currency is USD
8.68
+0.15 (1.75%)
Jun 2, 2026, 9:30 AM EST
DALXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.74 | 8.74 | 8.68 | 8.68 | 8.68 | 1.75% | 104,623 |
| Jun 1, 2026 | 8.80 | 8.80 | 8.53 | 8.53 | 8.53 | 1.86% | 141,818 |
| May 29, 2026 | 8.40 | 8.42 | 8.36 | 8.37 | 8.37 | -3.09% | 96,499 |
| May 28, 2026 | 8.59 | 8.74 | 8.59 | 8.64 | 8.64 | 1.43% | 14,368 |
| May 27, 2026 | 7.00 | 8.60 | 6.93 | 8.52 | 8.52 | -3.89% | 71,336 |
| May 26, 2026 | 9.09 | 9.16 | 8.81 | 8.86 | 8.86 | -6.49% | 20,487 |
| May 22, 2026 | 9.45 | 9.51 | 9.45 | 9.48 | 9.48 | -0.36% | 3,361 |
| May 21, 2026 | 9.94 | 9.94 | 9.46 | 9.51 | 9.51 | -2.78% | 4,917 |
| May 20, 2026 | 10.24 | 10.24 | 9.78 | 9.78 | 9.78 | -4.11% | 82,645 |
| May 19, 2026 | 10.43 | 10.43 | 10.05 | 10.20 | 10.20 | -2.44% | 28,554 |
| May 18, 2026 | 11.52 | 11.52 | 10.36 | 10.46 | 10.46 | 2.30% | 9,555 |
| May 15, 2026 | 9.90 | 10.22 | 9.88 | 10.22 | 10.22 | 4.82% | 148,204 |
| May 14, 2026 | 9.90 | 9.91 | 9.73 | 9.75 | 9.75 | 1.19% | 42,305 |
| May 13, 2026 | 9.74 | 9.74 | 9.58 | 9.64 | 9.64 | -0.98% | 20,634 |
| May 12, 2026 | 9.36 | 9.73 | 9.36 | 9.73 | 9.73 | 5.19% | 29,566 |
| May 11, 2026 | 9.54 | 9.54 | 9.18 | 9.25 | 9.25 | 0.33% | 12,005 |
| May 8, 2026 | 9.17 | 9.39 | 9.06 | 9.22 | 9.22 | 0.55% | 42,933 |
| May 7, 2026 | 9.25 | 9.25 | 9.08 | 9.17 | 9.17 | -6.47% | 69,907 |
| May 6, 2026 | 9.76 | 9.97 | 9.60 | 9.80 | 9.80 | -1.37% | 113,004 |
| May 5, 2026 | 9.77 | 10.18 | 9.77 | 9.94 | 9.94 | -1.19% | 51,619 |
| May 4, 2026 | 10.01 | 10.07 | 9.77 | 10.06 | 10.06 | 0.43% | 119,885 |
| May 1, 2026 | 10.49 | 10.49 | 9.90 | 10.02 | 10.02 | -2.01% | 83,472 |
| Apr 30, 2026 | 10.15 | 10.22 | 10.11 | 10.22 | 10.22 | 0.26% | 35,958 |
| Apr 29, 2026 | 10.06 | 10.20 | 10.05 | 10.20 | 10.20 | 3.61% | 61,872 |
| Apr 28, 2026 | 9.86 | 9.92 | 9.84 | 9.84 | 9.84 | 1.73% | 18,217 |
| Apr 27, 2026 | 9.45 | 9.70 | 9.45 | 9.67 | 9.67 | 4.96% | 62,257 |
| Apr 24, 2026 | 9.12 | 9.23 | 9.12 | 9.22 | 9.22 | 2.16% | 27,737 |
| Apr 23, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.99% | 37,517 |
| Apr 22, 2026 | 8.94 | 8.95 | 8.92 | 8.93 | 8.93 | 2.28% | 17,854 |
| Apr 21, 2026 | 8.66 | 8.74 | 8.66 | 8.73 | 8.73 | 1.01% | 15,045 |
| Apr 20, 2026 | 8.60 | 8.65 | 8.53 | 8.65 | 8.65 | 4.54% | 30,975 |
| Apr 17, 2026 | 8.04 | 8.28 | 7.88 | 8.27 | 8.27 | -1.80% | 105,964 |
| Apr 16, 2026 | 8.48 | 8.50 | 8.40 | 8.42 | 8.42 | 2.83% | 39,855 |
| Apr 15, 2026 | 8.18 | 8.21 | 8.14 | 8.19 | 8.19 | -1.35% | 32,926 |
| Apr 14, 2026 | 8.43 | 8.44 | 8.30 | 8.30 | 8.30 | -2.58% | 17,435 |
| Apr 13, 2026 | 8.60 | 8.60 | 8.52 | 8.52 | 8.52 | 1.97% | 11,228 |
| Apr 10, 2026 | 8.35 | 8.36 | 8.32 | 8.36 | 8.36 | 4.46% | 18,757 |
| Apr 9, 2026 | 8.50 | 8.50 | 7.98 | 8.00 | 8.00 | -4.08% | 51,716 |
| Apr 8, 2026 | 8.90 | 8.90 | 8.26 | 8.34 | 8.34 | -8.45% | 29,946 |
| Apr 7, 2026 | 9.44 | 9.44 | 9.11 | 9.11 | 9.11 | 0.93% | 82,873 |
| Apr 6, 2026 | 9.74 | 9.74 | 8.83 | 9.03 | 9.03 | 1.64% | 32,294 |
| Apr 2, 2026 | 8.90 | 8.93 | 8.88 | 8.88 | 8.88 | 1.47% | 38,593 |
| Apr 1, 2026 | 9.15 | 9.15 | 8.75 | 8.75 | 8.75 | -5.59% | 80,793 |
| Mar 31, 2026 | 9.02 | 9.45 | 9.02 | 9.27 | 9.27 | -0.33% | 71,169 |
| Mar 30, 2026 | 9.49 | 9.81 | 9.27 | 9.30 | 9.30 | -2.00% | 63,054 |
| 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% | 69,423 |
| 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 |