Spartan Delta Corp. (TSX:SDE)
Canada · Delayed Price · Currency is CAD 6.28
+0.15 (2.45%)
Oct 31, 2025, 4:00 PM EDT
Spartan Delta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.13 | 6.29 | 6.00 | 6.28 | 6.28 | 2.45% | 469,444 |
| Oct 30, 2025 | 6.03 | 6.21 | 6.03 | 6.13 | 6.13 | 0.82% | 229,529 |
| Oct 29, 2025 | 5.97 | 6.09 | 5.97 | 6.08 | 6.08 | 2.01% | 426,007 |
| Oct 28, 2025 | 5.96 | 6.02 | 5.94 | 5.96 | 5.96 | -0.17% | 607,210 |
| Oct 27, 2025 | 5.98 | 6.02 | 5.95 | 5.97 | 5.97 | 0.17% | 297,100 |
| Oct 24, 2025 | 5.84 | 6.01 | 5.83 | 5.96 | 5.96 | 2.41% | 1,367,521 |
| Oct 23, 2025 | 5.55 | 5.88 | 5.50 | 5.82 | 5.82 | 7.18% | 551,788 |
| Oct 22, 2025 | 5.35 | 5.44 | 5.33 | 5.43 | 5.43 | 2.26% | 239,337 |
| Oct 21, 2025 | 5.39 | 5.39 | 5.24 | 5.31 | 5.31 | -1.12% | 233,395 |
| Oct 20, 2025 | 5.33 | 5.43 | 5.32 | 5.37 | 5.37 | 0.75% | 355,250 |
| Oct 17, 2025 | 5.39 | 5.39 | 5.28 | 5.33 | 5.33 | -0.74% | 353,596 |
| Oct 16, 2025 | 5.50 | 5.52 | 5.30 | 5.37 | 5.37 | -2.01% | 781,519 |
| Oct 15, 2025 | 5.37 | 5.50 | 5.37 | 5.48 | 5.48 | 2.24% | 560,320 |
| Oct 14, 2025 | 5.37 | 5.39 | 5.29 | 5.36 | 5.36 | -0.37% | 832,234 |
| Oct 10, 2025 | 5.61 | 5.61 | 5.38 | 5.38 | 5.38 | -4.61% | 403,952 |
| Oct 9, 2025 | 5.80 | 5.84 | 5.61 | 5.64 | 5.64 | -2.42% | 384,386 |
| Oct 8, 2025 | 5.49 | 5.80 | 5.44 | 5.78 | 5.78 | 6.25% | 1,097,360 |
| Oct 7, 2025 | 5.47 | 5.50 | 5.32 | 5.44 | 5.44 | -0.55% | 254,715 |
| Oct 6, 2025 | 5.35 | 5.49 | 5.35 | 5.47 | 5.47 | 2.82% | 187,309 |
| Oct 3, 2025 | 5.40 | 5.41 | 5.26 | 5.32 | 5.32 | -1.12% | 347,668 |
| Oct 2, 2025 | 5.51 | 5.52 | 5.36 | 5.38 | 5.38 | -1.65% | 277,533 |
| Oct 1, 2025 | 5.36 | 5.50 | 5.36 | 5.47 | 5.47 | 1.11% | 173,035 |
| Sep 30, 2025 | 5.45 | 5.46 | 5.32 | 5.41 | 5.41 | -1.10% | 291,317 |
| Sep 29, 2025 | 5.43 | 5.47 | 5.36 | 5.47 | 5.47 | 0.37% | 306,158 |
| Sep 26, 2025 | 5.47 | 5.52 | 5.44 | 5.45 | 5.45 | -0.37% | 246,236 |
| Sep 25, 2025 | 5.63 | 5.63 | 5.44 | 5.47 | 5.47 | -3.53% | 688,832 |
| Sep 24, 2025 | 5.44 | 5.72 | 5.44 | 5.67 | 5.67 | 4.81% | 338,046 |
| Sep 23, 2025 | 5.27 | 5.47 | 5.27 | 5.41 | 5.41 | 2.66% | 366,061 |
| Sep 22, 2025 | 5.10 | 5.32 | 5.10 | 5.27 | 5.27 | 2.93% | 206,775 |
| Sep 19, 2025 | 5.19 | 5.19 | 5.08 | 5.12 | 5.12 | -1.54% | 272,110 |
| Sep 18, 2025 | 5.26 | 5.26 | 5.16 | 5.20 | 5.20 | -0.76% | 113,934 |
| Sep 17, 2025 | 5.25 | 5.31 | 5.20 | 5.24 | 5.24 | 0.58% | 297,057 |
| Sep 16, 2025 | 5.14 | 5.23 | 5.11 | 5.21 | 5.21 | 2.16% | 210,462 |
| Sep 15, 2025 | 5.11 | 5.18 | 5.04 | 5.10 | 5.10 | 0.39% | 479,585 |
| Sep 12, 2025 | 5.01 | 5.12 | 5.00 | 5.08 | 5.08 | 1.40% | 155,700 |
| Sep 11, 2025 | 5.02 | 5.08 | 5.00 | 5.01 | 5.01 | -0.20% | 107,045 |
| Sep 10, 2025 | 5.00 | 5.08 | 4.99 | 5.02 | 5.02 | 0.40% | 131,794 |
| Sep 9, 2025 | 4.78 | 5.05 | 4.78 | 5.00 | 5.00 | 3.73% | 310,873 |
| Sep 8, 2025 | 4.77 | 4.85 | 4.76 | 4.82 | 4.82 | 0.63% | 93,068 |
| Sep 5, 2025 | 4.86 | 4.88 | 4.73 | 4.79 | 4.79 | -2.04% | 286,656 |
| Sep 4, 2025 | 4.84 | 4.92 | 4.83 | 4.89 | 4.89 | 0.62% | 121,179 |
| Sep 3, 2025 | 4.91 | 4.97 | 4.86 | 4.86 | 4.86 | -0.21% | 101,132 |
| Sep 2, 2025 | 4.93 | 4.93 | 4.85 | 4.87 | 4.87 | -0.20% | 63,020 |
| Aug 29, 2025 | 4.96 | 4.99 | 4.84 | 4.88 | 4.88 | -1.61% | 621,173 |
| Aug 28, 2025 | 4.94 | 5.02 | 4.86 | 4.96 | 4.96 | 1.02% | 288,333 |
| Aug 27, 2025 | 4.88 | 4.92 | 4.87 | 4.91 | 4.91 | 0.61% | 179,012 |
| Aug 26, 2025 | 4.90 | 4.97 | 4.85 | 4.88 | 4.88 | -2.20% | 404,370 |
| Aug 25, 2025 | 5.03 | 5.03 | 4.98 | 4.99 | 4.99 | -1.38% | 143,627 |
| Aug 22, 2025 | 4.95 | 5.07 | 4.94 | 5.06 | 5.06 | 2.43% | 147,872 |
| Aug 21, 2025 | 4.73 | 4.94 | 4.72 | 4.94 | 4.94 | 4.22% | 298,751 |