Spanish Mountain Gold Ltd. (TSXV:SPA)
Canada
· Delayed Price · Currency is CAD 0.1200
-0.0050 (-4.00%)
Mar 31, 2025, 1:34 PM EST
Spanish Mountain Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 188,166 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 25,000 |
| Mar 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 78,100 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 228,000 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 308,100 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 318,500 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 76,000 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 15,000 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 752,000 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 295,500 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 492,400 |
| Mar 14, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 12.00% | 486,249 |
| Mar 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 244,700 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 104,000 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 48,347 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 355,500 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 323,500 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 327,500 |
| Mar 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 351,700 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 92,500 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 49,700 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 98,200 |
| Feb 26, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 414,027 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 325,400 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 25,500 |
| Feb 21, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 131,100 |
| Feb 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 98,300 |
| Feb 19, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 86,205 |
| Feb 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 48,500 |
| Feb 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 33,000 |
| Feb 13, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 134,500 |
| Feb 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 1,398,509 |
| Feb 11, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 233,700 |
| Feb 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 1,105,301 |
| Feb 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 293,100 |
| Feb 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 66,000 |
| Feb 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 168,100 |
| Feb 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 224,000 |
| Feb 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 322,000 |
| Jan 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 67,000 |
| Jan 30, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 187,000 |
| Jan 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 244,531 |
| Jan 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 33,100 |
| Jan 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 147,700 |
| Jan 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 62,000 |
| Jan 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 113,334 |
| Jan 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 207,000 |
| Jan 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 330,600 |
| Jan 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 17,500 |