Spartan Delta Corp. (TSX:SDE)
Canada flag Canada · Delayed Price · Currency is CAD
4.960
+0.050 (1.02%)
Aug 28, 2025, 4:00 PM EDT

Spartan Delta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20254.945.024.865.025.022.24%92,668
Aug 27, 20254.884.924.874.914.910.61%179,012
Aug 26, 20254.904.974.854.884.88-2.20%404,400
Aug 25, 20255.035.034.984.994.99-1.38%143,627
Aug 22, 20254.955.074.945.065.062.43%147,900
Aug 21, 20254.734.944.724.944.944.22%298,800
Aug 20, 20254.814.864.724.744.74-1.86%683,800
Aug 19, 20254.894.914.804.834.83-2.23%219,500
Aug 18, 20254.934.974.854.944.940.20%154,700
Aug 15, 20255.015.014.914.934.93-1.20%173,924
Aug 14, 20255.005.034.934.994.990.20%228,643
Aug 13, 20255.015.064.954.984.98-0.99%239,117
Aug 12, 20255.135.205.015.035.03-2.14%235,400
Aug 11, 20254.995.204.905.145.144.05%620,800
Aug 8, 20255.035.044.944.944.94-1.79%568,743
Aug 7, 20254.805.074.795.035.036.12%958,300
Aug 6, 20254.714.764.644.744.74-0.42%526,214
Aug 5, 20254.574.764.574.764.764.16%311,138
Aug 1, 20254.654.654.554.574.57-2.35%263,542
Jul 31, 20254.774.774.674.684.68-1.89%222,100
Jul 30, 20254.794.824.744.774.77-1.24%292,019
Jul 29, 20254.754.854.754.834.831.68%262,549
Jul 28, 20254.654.754.604.754.752.81%521,200
Jul 25, 20254.834.834.604.624.62-4.35%340,900
Jul 24, 20254.624.834.624.834.834.55%493,500
Jul 23, 20254.514.624.484.624.622.90%986,800
Jul 22, 20254.434.514.434.494.49-324,634
Jul 21, 20254.584.674.474.494.49-2.60%375,900
Jul 18, 20254.504.674.504.614.613.36%469,227
Jul 17, 20254.384.484.374.464.462.06%1,155,500
Jul 16, 20254.404.404.324.374.37-0.46%159,200
Jul 15, 20254.434.454.354.394.39-0.45%294,400
Jul 14, 20254.384.504.384.414.410.46%418,100
Jul 11, 20254.254.424.254.394.392.81%426,400
Jul 10, 20254.214.294.094.274.271.43%288,349
Jul 9, 20254.254.304.194.214.21-0.71%364,436
Jul 8, 20254.004.264.004.244.246.53%2,854,200
Jul 7, 20253.794.003.753.983.984.74%306,300
Jul 4, 20253.843.853.763.803.80-0.78%98,744
Jul 3, 20253.783.863.673.833.830.26%261,100
Jul 2, 20253.863.903.773.823.820.26%156,700
Jun 30, 20253.783.883.773.813.810.26%131,400
Jun 27, 20253.833.833.773.803.80-0.26%84,300
Jun 26, 20253.733.823.723.813.812.97%178,700
Jun 25, 20253.723.733.693.703.70-1.33%109,932
Jun 24, 20253.653.783.653.753.750.81%517,121
Jun 23, 20253.963.963.723.723.72-5.10%507,600
Jun 20, 20253.913.933.863.923.92-0.51%276,217
Jun 19, 20253.964.023.923.943.94-1.01%212,600
Jun 18, 20253.984.033.923.983.980.76%480,500