Spanish Mountain Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.34	0.37	0.33	0.35	0.35	1.45%	706,078
May 20, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	790,845
May 19, 2026	0.39	0.39	0.35	0.36	0.36	-7.79%	926,182
May 15, 2026	0.37	0.40	0.36	0.39	0.39	4.05%	617,895
May 14, 2026	0.39	0.40	0.36	0.37	0.37	-5.13%	1,186,601
May 13, 2026	0.41	0.42	0.39	0.39	0.39	-2.50%	1,080,455
May 12, 2026	0.36	0.41	0.36	0.40	0.40	11.11%	1,836,884
May 11, 2026	0.34	0.37	0.33	0.36	0.36	10.77%	1,015,473
May 8, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	299,894
May 7, 2026	0.34	0.35	0.32	0.32	0.32	-4.48%	883,337
May 6, 2026	0.33	0.35	0.33	0.34	0.34	4.69%	1,044,538
May 5, 2026	0.33	0.34	0.31	0.32	0.32	-1.54%	457,180
May 4, 2026	0.32	0.35	0.32	0.33	0.33	3.17%	1,465,933
May 1, 2026	0.30	0.33	0.30	0.32	0.32	5.00%	496,649
Apr 30, 2026	0.31	0.31	0.30	0.30	0.30	-	289,811
Apr 29, 2026	0.30	0.31	0.29	0.30	0.30	-	248,463
Apr 28, 2026	0.32	0.32	0.30	0.30	0.30	-9.09%	695,826
Apr 27, 2026	0.33	0.33	0.31	0.33	0.33	1.54%	471,693
Apr 24, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	681,367
Apr 23, 2026	0.31	0.35	0.31	0.34	0.34	4.69%	1,957,384
Apr 22, 2026	0.30	0.34	0.28	0.32	0.32	10.34%	2,825,196
Apr 21, 2026	0.29	0.30	0.26	0.29	0.29	16.00%	3,875,910
Apr 20, 2026	0.25	0.26	0.24	0.25	0.25	2.04%	344,774
Apr 17, 2026	0.26	0.26	0.25	0.25	0.25	-2.00%	431,279
Apr 16, 2026	0.25	0.26	0.24	0.25	0.25	2.04%	555,574
Apr 15, 2026	0.25	0.26	0.25	0.25	0.25	-2.00%	334,638
Apr 14, 2026	0.25	0.26	0.24	0.25	0.25	4.17%	529,834
Apr 13, 2026	0.24	0.25	0.24	0.24	0.24	2.13%	297,449
Apr 10, 2026	0.23	0.24	0.23	0.24	0.24	-	271,480
Apr 9, 2026	0.24	0.25	0.24	0.24	0.24	-2.08%	229,834
Apr 8, 2026	0.26	0.26	0.23	0.24	0.24	-	742,643
Apr 7, 2026	0.25	0.26	0.24	0.24	0.24	-4.00%	385,890
Apr 6, 2026	0.25	0.26	0.25	0.25	0.25	2.04%	427,760
Apr 2, 2026	0.24	0.26	0.24	0.25	0.25	-5.77%	654,030
Apr 1, 2026	0.26	0.27	0.26	0.26	0.26	1.96%	504,689
Mar 31, 2026	0.25	0.26	0.24	0.26	0.26	6.25%	792,108
Mar 30, 2026	0.25	0.26	0.23	0.24	0.24	-1.03%	671,734
Mar 27, 2026	0.23	0.25	0.23	0.24	0.24	7.78%	557,507
Mar 26, 2026	0.25	0.25	0.22	0.23	0.23	-6.25%	516,759
Mar 25, 2026	0.26	0.27	0.24	0.24	0.24	-5.88%	321,041
Mar 24, 2026	0.22	0.26	0.22	0.26	0.26	13.33%	717,789
Mar 23, 2026	0.22	0.23	0.21	0.23	0.23	7.14%	443,397
Mar 20, 2026	0.23	0.23	0.20	0.21	0.21	-6.67%	784,459
Mar 19, 2026	0.23	0.23	0.21	0.23	0.23	-4.26%	1,015,650
Mar 18, 2026	0.25	0.25	0.23	0.24	0.24	-7.84%	928,017
Mar 17, 2026	0.26	0.26	0.24	0.26	0.26	2.00%	1,009,550
Mar 16, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	804,019
Mar 13, 2026	0.27	0.27	0.26	0.26	0.26	-4.59%	1,008,914
Mar 12, 2026	0.28	0.28	0.27	0.27	0.27	-4.39%	546,441
Mar 11, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	571,648