Sparc Technologies Limited (SPTCF)
OTCMKTS · Delayed Price · Currency is USD
0.1350
-0.0050 (-3.57%)
At close: Sep 25, 2026
SPTCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 5,000 |
| Sep 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.67% | 65,000 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 25,000 |
| Sep 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 19.14% | 16,900 |
| Sep 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.74% | 10,221 |
| Sep 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 7,200 |
| Sep 16, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 77,000 |
| Sep 15, 2026 | 0.14 | 0.18 | 0.12 | 0.14 | 0.14 | -3.57% | 150,300 |
| Sep 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | 5,500 |
| Sep 10, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.34% | 12,789 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.13 | 0.15 | 0.15 | -5.84% | 25,350 |
| Sep 8, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -14.44% | 9,819 |
| Sep 4, 2026 | 0.20 | 0.20 | 0.15 | 0.18 | 0.18 | 12.50% | 27,760 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | 10.34% | 32,500 |
| Sep 2, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -4.61% | 75,664 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -5.00% | 70,670 |
| Aug 31, 2026 | 0.14 | 0.20 | 0.14 | 0.16 | 0.16 | 14.29% | 12,000 |
| Aug 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -22.22% | 6,000 |
| Aug 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 29.50% | 10,000 |
| Aug 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,000 |
| Aug 24, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.64% | 31,000 |
| Aug 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.36% | 18,000 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -16.76% | 81,150 |
| Aug 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.94% | 10,026 |
| Aug 18, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -8.93% | 68,176 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -13.53% | 26,000 |
| Aug 14, 2026 | 0.10 | 0.20 | 0.10 | 0.20 | 0.20 | 22.04% | 7,500 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.27% | 700 |
| Aug 12, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 8.12% | 9,500 |
| Aug 11, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 7.38% | 80,169 |
| Aug 10, 2026 | 0.26 | 0.26 | 0.11 | 0.15 | 0.15 | -8.31% | 82,930 |
| Aug 7, 2026 | 0.13 | 0.20 | 0.13 | 0.16 | 0.16 | 33.00% | 48,500 |
| Aug 6, 2026 | 0.16 | 0.17 | 0.10 | 0.12 | 0.12 | -18.55% | 60,260 |
| Aug 4, 2026 | 0.17 | 0.21 | 0.15 | 0.15 | 0.15 | -10.53% | 76,400 |
| Aug 3, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -1.73% | 44,000 |
| Jul 31, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -7.91% | 151,433 |
| Jul 30, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -13.84% | 27,500 |
| Jul 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.29% | 5,500 |
| Jul 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 26.11% | 2,000 |
| Jul 21, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 5.88% | 67,800 |
| Jul 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.10% | 10,000 |
| Jul 17, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -9.28% | 171,429 |
| Jul 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.69% | 7,000 |
| Jul 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.60% | 21,500 |
| Jul 14, 2026 | 0.25 | 0.27 | 0.18 | 0.18 | 0.18 | -7.10% | 39,612 |
| Jul 13, 2026 | 0.23 | 0.23 | 0.18 | 0.20 | 0.20 | -6.71% | 32,075 |
| Jul 10, 2026 | 0.23 | 0.25 | 0.21 | 0.21 | 0.21 | -4.55% | 26,582 |
| Jul 9, 2026 | 0.32 | 0.32 | 0.22 | 0.22 | 0.22 | -2.22% | 12,500 |
| Jul 8, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 4.41% | 5,950 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.22% | 12,000 |