Spanish Mountain Gold Ltd. (TSXV:SPA)
Canada
· Delayed Price · Currency is CAD 0.1700
-0.0050 (-2.86%)
Jun 20, 2025, 2:14 PM EDT
Spanish Mountain Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 38,000 |
| Jun 19, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 42,610 |
| Jun 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 132,100 |
| Jun 17, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 9.37% | 477,300 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 107,500 |
| Jun 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 58,000 |
| Jun 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 163,924 |
| Jun 11, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 130,020 |
| Jun 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 197,600 |
| Jun 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 156,600 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 52,000 |
| Jun 5, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 2.78% | 250,522 |
| Jun 4, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 314,700 |
| Jun 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 129,900 |
| Jun 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 612,400 |
| May 30, 2025 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | 10.34% | 536,100 |
| May 29, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 2,500 |
| May 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 101,900 |
| May 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 52,200 |
| May 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 40,701 |
| May 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 338,741 |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,000 |
| May 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 139,900 |
| May 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 67,500 |
| May 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11,000 |
| May 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 83,000 |
| May 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 52,900 |
| May 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 84,205 |
| May 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 104,800 |
| May 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 772,020 |
| May 8, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 1,418,904 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| May 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 177,500 |
| May 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 108,500 |
| May 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 53,436 |
| May 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 260,300 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 133,500 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 141,502 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 184,800 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 261,040 |
| Apr 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 1,117,100 |
| Apr 23, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 309,129 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 314,500 |
| Apr 21, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 1,175,000 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 278,800 |
| Apr 16, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 1,088,733 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 294,800 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,014,500 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 633,033 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 48,600 |