SPARX Group Co., Ltd. (SRXXF)
OTCMKTS · Delayed Price · Currency is USD
11.00
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
SPARX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 17.02% | 1,500 |
| Sep 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -5.05% | 2 |
| Apr 14, 2025 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | 13.79% | 1,500 |
| Nov 20, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 194 |
| Sep 16, 2024 | 8.88 | 8.88 | 7.78 | 8.70 | 8.70 | -3.63% | 35,520 |
| Sep 11, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 15.01% | 1 |
| Aug 12, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -28.11% | 101 |
| Apr 2, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -6.98% | 17,660 |
| Jan 25, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 6.73% | 28 |
| Dec 6, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.44% | 50 |
| Oct 20, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.04% | 50 |
| Oct 19, 2023 | 9.88 | 9.88 | 9.86 | 9.86 | 9.86 | -1.33% | 51 |
| Sep 21, 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.25% | 189 |
| May 12, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -6.78% | 20 |
| May 11, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -2.82% | 8 |
| Apr 26, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.42% | 10 |
| Apr 11, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -8.60% | 1,160 |
| Mar 22, 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -12.57% | 15 |
| Feb 14, 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 11.91% | 1 |
| Dec 29, 2022 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.50% | 3 |
| Dec 23, 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - | 10 |
| Dec 16, 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -3.82% | 10 |
| Dec 13, 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 10 |
| Dec 9, 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.08% | 10 |
| Dec 8, 2022 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 21.39% | 1 |
| Nov 9, 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.58% | 160 |
| Oct 31, 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 11.24% | 100 |
| Oct 7, 2022 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -11.89% | 1 |
| Sep 26, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -7.83% | 520 |
| Sep 22, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.88% | 640 |
| Sep 2, 2022 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 3 |
| Aug 31, 2022 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -7.85% | 3 |
| Aug 29, 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 24.05% | 5 |
| May 24, 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 7.92% | - |
| Apr 22, 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 20 |
| Apr 21, 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -11.17% | 50 |
| Apr 1, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -11.97% | 1 |
| Mar 30, 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -6.40% | 50 |
| Mar 23, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.40% | 11 |
| Mar 22, 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | 1 |
| Mar 21, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 13.64% | 20 |
| Feb 4, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -13.04% | 64 |
| Feb 3, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.56% | 3 |
| Feb 2, 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -3.02% | 64 |
| Jan 18, 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -4.68% | 20 |
| Nov 22, 2021 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.09% | 2 |
| Nov 19, 2021 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -4.84% | 2 |
| Nov 18, 2021 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.34% | 22 |
| Nov 12, 2021 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 100 |