Spartan Delta Corp. (TSX:SDE)
Canada
· Delayed Price · Currency is CAD 2.960
+0.120 (4.23%)
Apr 17, 2025, 4:00 PM EDT
Spartan Delta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.89 | 3.04 | 2.89 | 2.96 | 2.96 | 4.23% | 271,917 |
| Apr 16, 2025 | 2.77 | 2.91 | 2.77 | 2.84 | 2.84 | 2.16% | 302,431 |
| Apr 15, 2025 | 2.80 | 2.85 | 2.76 | 2.78 | 2.78 | - | 715,006 |
| Apr 14, 2025 | 2.77 | 2.80 | 2.74 | 2.78 | 2.78 | 1.83% | 989,215 |
| Apr 11, 2025 | 2.53 | 2.75 | 2.53 | 2.73 | 2.73 | 5.81% | 228,925 |
| Apr 10, 2025 | 2.83 | 2.83 | 2.51 | 2.58 | 2.58 | -8.83% | 496,616 |
| Apr 9, 2025 | 2.46 | 2.89 | 2.39 | 2.83 | 2.83 | 13.65% | 575,400 |
| Apr 8, 2025 | 2.80 | 2.85 | 2.49 | 2.49 | 2.49 | -10.11% | 344,210 |
| Apr 7, 2025 | 2.75 | 2.83 | 2.58 | 2.77 | 2.77 | 0.73% | 442,900 |
| Apr 4, 2025 | 2.83 | 2.94 | 2.73 | 2.75 | 2.75 | -11.00% | 770,643 |
| Apr 3, 2025 | 3.23 | 3.25 | 3.06 | 3.09 | 3.09 | -9.38% | 218,800 |
| Apr 2, 2025 | 3.40 | 3.43 | 3.38 | 3.41 | 3.41 | -0.29% | 206,918 |
| Apr 1, 2025 | 3.38 | 3.44 | 3.32 | 3.42 | 3.42 | 2.40% | 188,908 |
| Mar 31, 2025 | 3.20 | 3.37 | 3.19 | 3.34 | 3.34 | 3.41% | 238,900 |
| Mar 28, 2025 | 3.31 | 3.31 | 3.23 | 3.23 | 3.23 | -3.00% | 94,401 |
| Mar 27, 2025 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -2.35% | 112,000 |
| 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 |