SPARQ Systems Inc. (TSXV:SPRQ)
0.8100
-0.0100 (-1.22%)
Jul 2, 2025, 4:00 PM EDT
SPARQ Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -1.22% | - |
Jun 30, 2025 | 0.80 | 0.85 | 0.76 | 0.82 | - | 3.80% | 108,570 |
Jun 27, 2025 | 0.80 | 0.80 | 0.76 | 0.79 | - | 5.33% | 406,600 |
Jun 26, 2025 | 0.80 | 0.82 | 0.75 | 0.75 | - | -10.71% | 34,068 |
Jun 25, 2025 | 0.83 | 0.84 | 0.80 | 0.84 | - | 3.70% | 416,805 |
Jun 24, 2025 | 0.77 | 0.82 | 0.77 | 0.81 | - | 2.53% | 828,331 |
Jun 23, 2025 | 0.80 | 0.82 | 0.79 | 0.79 | - | - | 407,100 |
Jun 20, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | - | -3.66% | 407,500 |
Jun 19, 2025 | 0.83 | 0.83 | 0.79 | 0.82 | - | 6.49% | 407,850 |
Jun 18, 2025 | 0.77 | 0.79 | 0.73 | 0.77 | - | -1.28% | 34,800 |
Jun 17, 2025 | 0.76 | 0.82 | 0.76 | 0.78 | - | 1.30% | 429,363 |
Jun 16, 2025 | 0.79 | 0.84 | 0.77 | 0.77 | - | -2.53% | 25,536 |
Jun 13, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | 4,500 |
Jun 12, 2025 | 0.79 | 0.80 | 0.76 | 0.79 | - | - | 222,150 |
Jun 11, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | - | - | 215,200 |
Jun 10, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | -1.25% | 5,000 |
Jun 9, 2025 | 0.79 | 0.82 | 0.78 | 0.80 | - | 1.27% | 10,001 |
Jun 6, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | - | 6.76% | 212,500 |
Jun 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 1,500 |
Jun 4, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | - | 2.78% | 104,000 |
Jun 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | 104,505 |
Jun 2, 2025 | 0.73 | 0.73 | 0.69 | 0.72 | - | -4.00% | 112,680 |
May 30, 2025 | 0.78 | 0.79 | 0.75 | 0.75 | - | -3.85% | 129,051 |
May 29, 2025 | 0.83 | 0.83 | 0.76 | 0.78 | - | -6.02% | 138,000 |
May 28, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | - | -1.19% | 49,005 |
May 27, 2025 | 0.83 | 0.86 | 0.82 | 0.84 | - | -2.33% | 64,937 |
May 26, 2025 | 0.91 | 0.91 | 0.84 | 0.86 | - | -3.37% | 92,160 |
May 23, 2025 | 0.80 | 0.95 | 0.79 | 0.89 | - | 11.25% | 122,001 |
May 22, 2025 | 0.82 | 0.82 | 0.75 | 0.80 | - | -1.23% | 61,410 |
May 21, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | - | - | 5,500 |
May 20, 2025 | 0.86 | 0.87 | 0.80 | 0.81 | - | -1.22% | 48,645 |
May 16, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | - | - | 137,500 |
May 15, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | - | -2.38% | 12,700 |
May 14, 2025 | 0.85 | 0.92 | 0.84 | 0.84 | - | -1.18% | 9,795 |
May 13, 2025 | 0.85 | 0.90 | 0.85 | 0.85 | - | -5.56% | 10,500 |
May 12, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | -2.17% | 3,000 |
May 9, 2025 | 0.87 | 0.92 | 0.83 | 0.92 | - | 5.75% | 18,500 |
May 8, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | - | -3.33% | 15,134 |
May 7, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | - | 2.27% | 4,500 |
May 6, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | - | -4.35% | 7,505 |
May 5, 2025 | 0.85 | 0.92 | 0.85 | 0.92 | - | 8.24% | 7,500 |
May 2, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | - | 4.94% | 11,000 |
May 1, 2025 | 0.92 | 0.95 | 0.81 | 0.81 | - | -10.00% | 69,253 |
Apr 30, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | - | - | 75,927 |
Apr 29, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | - | 3,021 |
Apr 28, 2025 | 0.86 | 0.90 | 0.85 | 0.90 | - | - | 14,400 |
Apr 25, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | - | 3,500 |
Apr 24, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | - | 3,000 |
Apr 23, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | - | - | 28,500 |
Apr 22, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | - | -2.17% | 47,500 |