Spartan Delta Corp. (DALXF)
OTCMKTS · Delayed Price · Currency is USD
8.18
-2.31 (-22.04%)
At close: Jul 17, 2026
DALXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 8.03 | 8.03 | 7.95 | 7.95 | 7.95 | -0.92% | 75,311 |
| Jun 16, 2026 | 8.13 | 8.13 | 8.02 | 8.02 | 8.02 | -2.63% | 171,995 |
| Jun 15, 2026 | 8.50 | 8.50 | 7.97 | 8.24 | 8.24 | -3.85% | 13,453 |
| Jun 12, 2026 | 8.80 | 8.90 | 8.57 | 8.57 | 8.57 | -4.27% | 31,647 |
| Jun 11, 2026 | 9.08 | 9.09 | 8.82 | 8.95 | 8.95 | -0.98% | 5,940 |
| Jun 10, 2026 | 9.10 | 9.10 | 9.04 | 9.04 | 9.04 | 1.35% | 80,324 |
| Jun 9, 2026 | 9.13 | 9.13 | 8.74 | 8.92 | 8.92 | -3.88% | 17,423 |
| Jun 8, 2026 | 9.06 | 9.33 | 9.06 | 9.28 | 9.28 | 7.36% | 51,630 |
| Jun 5, 2026 | 8.68 | 8.69 | 8.61 | 8.64 | 8.64 | -4.91% | 107,079 |
| Jun 4, 2026 | 8.93 | 9.19 | 8.91 | 9.09 | 9.09 | 1.73% | 20,514 |
| Jun 3, 2026 | 9.03 | 9.03 | 8.94 | 8.94 | 8.94 | 3.00% | 40,773 |
| 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 |