Spartan Delta Corp. (TSX:SDE)
Canada
· Delayed Price · Currency is CAD 3.230
-0.100 (-3.00%)
Mar 28, 2025, 4:00 PM EST
Spartan Delta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.31 | 3.31 | 3.25 | 3.27 | 3.27 | -1.95% | 37,520 |
| Mar 27, 2025 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -2.35% | 111,998 |
| Mar 26, 2025 | 3.44 | 3.48 | 3.41 | 3.41 | 3.41 | -0.87% | 168,103 |
| Mar 25, 2025 | 3.41 | 3.46 | 3.38 | 3.44 | 3.44 | 1.47% | 400,204 |
| Mar 24, 2025 | 3.36 | 3.41 | 3.33 | 3.39 | 3.39 | 1.80% | 329,946 |
| Mar 21, 2025 | 3.28 | 3.36 | 3.24 | 3.33 | 3.33 | 1.52% | 415,800 |
| Mar 20, 2025 | 3.26 | 3.30 | 3.22 | 3.28 | 3.28 | 0.92% | 105,714 |
| Mar 19, 2025 | 3.15 | 3.28 | 3.14 | 3.25 | 3.25 | 3.83% | 558,828 |
| Mar 18, 2025 | 3.14 | 3.16 | 3.07 | 3.13 | 3.13 | -0.63% | 429,000 |
| Mar 17, 2025 | 3.09 | 3.17 | 3.08 | 3.15 | 3.15 | 1.94% | 673,942 |
| Mar 14, 2025 | 3.01 | 3.09 | 3.00 | 3.09 | 3.09 | 3.00% | 196,240 |
| Mar 13, 2025 | 3.10 | 3.15 | 2.99 | 3.00 | 3.00 | -4.15% | 309,900 |
| Mar 12, 2025 | 3.02 | 3.16 | 3.02 | 3.13 | 3.13 | 5.03% | 562,145 |
| Mar 11, 2025 | 2.94 | 3.02 | 2.93 | 2.98 | 2.98 | 1.71% | 131,400 |
| Mar 10, 2025 | 3.02 | 3.03 | 2.92 | 2.93 | 2.93 | -2.98% | 350,200 |
| Mar 7, 2025 | 2.93 | 3.07 | 2.93 | 3.02 | 3.02 | 2.72% | 415,500 |
| Mar 6, 2025 | 2.93 | 3.03 | 2.92 | 2.94 | 2.94 | -0.68% | 642,320 |
| Mar 5, 2025 | 2.85 | 2.99 | 2.85 | 2.96 | 2.96 | 3.14% | 545,825 |
| Mar 4, 2025 | 2.96 | 2.96 | 2.70 | 2.87 | 2.87 | -4.01% | 878,540 |
| Mar 3, 2025 | 3.25 | 3.29 | 2.97 | 2.99 | 2.99 | -8.00% | 636,700 |
| Feb 28, 2025 | 3.30 | 3.30 | 3.17 | 3.25 | 3.25 | 0.62% | 372,035 |
| Feb 27, 2025 | 3.28 | 3.34 | 3.22 | 3.23 | 3.23 | -1.52% | 299,100 |
| Feb 26, 2025 | 3.24 | 3.30 | 3.24 | 3.28 | 3.28 | 0.61% | 183,802 |
| Feb 25, 2025 | 3.36 | 3.37 | 3.22 | 3.26 | 3.26 | -2.40% | 321,000 |
| Feb 24, 2025 | 3.47 | 3.47 | 3.34 | 3.34 | 3.34 | -3.47% | 653,200 |
| Feb 21, 2025 | 3.64 | 3.78 | 3.45 | 3.46 | 3.46 | -5.21% | 1,557,000 |
| Feb 20, 2025 | 3.75 | 3.90 | 3.61 | 3.65 | 3.65 | -2.41% | 989,900 |
| Feb 19, 2025 | 3.74 | 3.77 | 3.66 | 3.74 | 3.74 | 0.54% | 184,115 |
| Feb 18, 2025 | 3.70 | 3.73 | 3.61 | 3.72 | 3.72 | 0.81% | 159,007 |
| Feb 14, 2025 | 3.73 | 3.75 | 3.65 | 3.69 | 3.69 | -1.07% | 148,848 |
| Feb 13, 2025 | 3.80 | 3.80 | 3.72 | 3.73 | 3.73 | -1.58% | 143,630 |
| Feb 12, 2025 | 3.75 | 3.80 | 3.74 | 3.79 | 3.79 | 1.07% | 180,200 |
| Feb 11, 2025 | 3.75 | 3.82 | 3.73 | 3.75 | 3.75 | - | 214,000 |
| Feb 10, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 3.31% | 154,200 |
| Feb 7, 2025 | 3.67 | 3.70 | 3.60 | 3.63 | 3.63 | -1.63% | 235,041 |
| Feb 6, 2025 | 3.80 | 3.81 | 3.66 | 3.69 | 3.69 | -2.12% | 609,338 |
| Feb 5, 2025 | 3.86 | 3.86 | 3.74 | 3.77 | 3.77 | -2.33% | 368,900 |
| Feb 4, 2025 | 3.79 | 3.89 | 3.75 | 3.86 | 3.86 | 2.66% | 197,800 |
| Feb 3, 2025 | 3.70 | 3.81 | 3.65 | 3.76 | 3.76 | -1.05% | 252,900 |
| Jan 31, 2025 | 3.95 | 3.95 | 3.79 | 3.80 | 3.80 | -2.56% | 370,600 |
| Jan 30, 2025 | 3.82 | 3.99 | 3.80 | 3.90 | 3.90 | 1.83% | 460,000 |
| Jan 29, 2025 | 3.82 | 3.83 | 3.76 | 3.83 | 3.83 | - | 161,300 |
| Jan 28, 2025 | 3.85 | 3.86 | 3.75 | 3.83 | 3.83 | 0.26% | 601,900 |
| Jan 27, 2025 | 3.95 | 3.97 | 3.79 | 3.82 | 3.82 | -3.54% | 357,700 |
| Jan 24, 2025 | 3.95 | 3.98 | 3.95 | 3.96 | 3.96 | - | 322,400 |
| Jan 23, 2025 | 3.85 | 3.98 | 3.83 | 3.96 | 3.96 | 2.86% | 435,000 |
| Jan 22, 2025 | 3.87 | 3.94 | 3.85 | 3.85 | 3.85 | -0.26% | 144,800 |
| Jan 21, 2025 | 3.94 | 3.94 | 3.83 | 3.86 | 3.86 | -2.53% | 248,946 |
| Jan 20, 2025 | 3.90 | 4.00 | 3.90 | 3.96 | 3.96 | 1.28% | 311,500 |
| Jan 17, 2025 | 3.85 | 3.94 | 3.85 | 3.91 | 3.91 | 0.77% | 342,718 |