Sparta Capital Ltd. (TSXV:SAY)
Canada · Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Feb 3, 2025, 12:45 PM EST
Sparta Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 61,650 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,000 |
| Jan 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 33.33% | 102,000 |
| Jan 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 95,000 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 236,040 |
| Jan 27, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 305,000 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 221,000 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 196,000 |
| Jan 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,752 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,902,570 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 643,000 |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 67,250 |
| Jan 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| Jan 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36,500 |
| Jan 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 439,100 |
| Jan 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 437,000 |
| Jan 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 811,000 |
| Jan 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 415,300 |
| Dec 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 47,000 |
| Dec 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 159,000 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 56,000 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 146,000 |
| Dec 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 297,000 |
| Dec 18, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 1,180,200 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 15,000 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 179,000 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 137,230 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 13,000 |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 94,000 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 110,040 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 66,000 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,446 |
| Dec 3, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 110,340 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 74,865 |
| Nov 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,000 |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,500 |
| Nov 25, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 76,020 |
| Nov 22, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 412,500 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36,000 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 32,500 |
| Nov 19, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,612,000 |
| Nov 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 56,000 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 256,000 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,004,700 |
| Nov 12, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 129,000 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 383,818 |
| Nov 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 769,000 |