Skip to main content
Spanish Mountain Gold Ltd. (TSXV:SPA)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
-0.015 (-11.11%)
Feb 21, 2025, 3:18 PM EST

Spanish Mountain Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.140.140.120.120.12-11.11%131,050
Feb 20, 20250.130.140.130.140.148.00%98,300
Feb 19, 20250.140.140.130.130.13-3.85%86,205
Feb 18, 20250.140.140.130.130.13-3.70%48,500
Feb 14, 20250.140.140.140.140.14-33,000
Feb 13, 20250.140.150.130.140.14-6.90%134,500
Feb 12, 20250.140.150.140.150.1511.54%1,398,509
Feb 11, 20250.130.140.130.130.13-3.70%233,700
Feb 10, 20250.140.140.140.140.148.00%1,105,301
Feb 7, 20250.130.130.130.130.13-293,100
Feb 6, 20250.130.130.120.130.134.17%66,000
Feb 5, 20250.120.120.120.120.129.09%168,100
Feb 4, 20250.110.110.110.110.114.76%224,000
Feb 3, 20250.120.120.110.110.11-12.50%322,000
Jan 31, 20250.130.130.120.120.12-67,000
Jan 30, 20250.120.130.120.120.124.35%187,000
Jan 29, 20250.110.120.110.120.12-244,531
Jan 28, 20250.120.120.120.120.12-33,100
Jan 27, 20250.120.120.120.120.12-4.17%147,700
Jan 24, 20250.120.120.120.120.12-62,000
Jan 23, 20250.120.120.120.120.129.09%113,334
Jan 22, 20250.110.110.110.110.114.76%207,000
Jan 21, 20250.100.110.100.110.115.00%330,600
Jan 20, 20250.100.100.100.100.10-17,500
Jan 17, 20250.100.100.100.100.102.56%194,500
Jan 16, 20250.100.100.100.100.108.33%5,000
Jan 15, 20250.090.090.090.090.09-5.26%975,700
Jan 14, 20250.100.100.100.100.10-5.00%296,000
Jan 13, 20250.100.100.100.100.10-500
Jan 10, 20250.100.100.100.100.10-103,000
Jan 9, 20250.100.100.100.100.10-40,500
Jan 8, 20250.100.110.100.100.102.56%860,500
Jan 7, 20250.110.110.100.100.10-7.14%978,200
Jan 6, 20250.100.110.100.110.115.00%1,002,000
Jan 3, 20250.110.110.100.100.10-84,800
Jan 2, 20250.110.110.100.100.10-340,900
Dec 31, 20240.110.110.100.100.10-4.76%258,400
Dec 30, 20240.110.110.100.110.11-79,514
Dec 27, 20240.100.110.100.110.115.00%580,824
Dec 24, 20240.100.100.100.100.10-18,927
Dec 23, 20240.100.100.100.100.10-552,000
Dec 20, 20240.100.100.100.100.10-500
Dec 19, 20240.100.100.100.100.105.26%237,000
Dec 18, 20240.110.110.100.100.10-9.52%267,700
Dec 17, 20240.100.110.100.110.115.00%232,000
Dec 16, 20240.110.110.100.100.10-167,400
Dec 13, 20240.100.100.100.100.10-4.76%431,000
Dec 12, 20240.110.110.100.110.11-113,000
Dec 11, 20240.100.110.100.110.11-20,140
Dec 10, 20240.110.110.100.110.11-29,000
Dec 9, 20240.100.110.100.110.11-149,107
Dec 6, 20240.100.110.100.110.1110.53%733,000
Dec 5, 20240.110.110.100.100.10-9.52%547,500
Dec 4, 20240.110.110.100.110.11-8.70%594,420
Dec 3, 20240.110.120.110.120.12-1,299,500
Dec 2, 20240.110.120.110.120.124.55%182,600
Nov 29, 20240.110.120.110.110.11-125,020
Nov 28, 20240.120.120.110.110.11-4.35%53,500
Nov 27, 20240.120.120.120.120.12-15,110
Nov 26, 20240.120.120.120.120.12-51,000
Nov 25, 20240.120.120.120.120.12-4.17%180,002
Nov 22, 20240.120.120.120.120.124.35%292,306
Nov 21, 20240.120.120.120.120.12-209,500
Nov 20, 20240.120.120.120.120.12-2.13%420,600
Nov 19, 20240.120.120.120.120.12-2.08%342,500
Nov 18, 20240.120.130.120.120.12-1,380,600
Nov 15, 20240.120.120.120.120.12-4.00%344,100
Nov 14, 20240.120.130.120.130.134.17%144,300
Nov 13, 20240.130.130.120.120.12-7.69%196,500
Nov 12, 20240.130.130.130.130.13-5,800
Nov 11, 20240.130.140.130.130.13-3.70%163,200
Nov 8, 20240.130.140.130.140.14-32,000
Nov 7, 20240.140.140.140.140.14-230,500
Nov 6, 20240.130.150.130.140.143.85%365,000
Nov 5, 20240.130.130.130.130.134.00%220,523
Nov 4, 20240.140.140.130.130.13-3.85%121,501
Nov 1, 20240.140.140.130.130.13-31,700
Oct 31, 20240.140.140.130.130.13-7.14%187,200
Oct 30, 20240.140.140.140.140.143.70%600
Oct 29, 20240.150.150.140.140.14-10.00%207,300
Oct 28, 20240.140.150.130.150.1515.38%297,100
Oct 25, 20240.130.140.130.130.134.00%234,300
Oct 24, 20240.140.140.130.130.13-7.41%467,900
Oct 23, 20240.150.160.130.140.14-10.00%1,451,600
Oct 22, 20240.160.160.150.150.15-3.23%156,500
Oct 21, 20240.160.160.140.160.163.33%398,049
Oct 18, 20240.160.160.150.150.15-166,000
Oct 17, 20240.160.160.150.150.15-3.23%41,200
Oct 16, 20240.160.160.160.160.16-20,000
Oct 15, 20240.160.160.150.160.16-101,000
Oct 11, 20240.160.160.160.160.16-6,500
Oct 10, 20240.160.160.160.160.16-72,349
Oct 9, 20240.160.160.160.160.16-15,500
Oct 8, 20240.160.160.160.160.16-5,500
Oct 7, 20240.160.170.150.160.16-3.13%304,200
Oct 4, 20240.160.160.160.160.16-10,800
Oct 3, 20240.170.170.160.160.16-252,100
Oct 2, 20240.170.170.160.160.16-167,500
Oct 1, 20240.160.160.160.160.163.23%125,000
Sep 30, 20240.160.160.150.160.16-3.13%472,821