Sparton Resources Inc. (TSXV:SRI)
Canada · Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Aug 28, 2026, 1:30 PM EST
Sparton Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,000 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 838,215 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 145,000 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 12,000 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 8,000 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 92,000 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 522,000 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 37,343 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 57,000 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 13,000 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36,907 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 290,000 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 54,000 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 19,000 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 8,000 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 85,000 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,200 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,400 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 50,500 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 8,000 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 31,000 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 970,000 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 13,000 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 50,000 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 172,500 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 155,000 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,900 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,903 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 4,000 |
| Apr 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 226,200 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 166,130 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 87,000 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 80,000 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,000 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,500 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 120,047 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 68,000 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 11,667 |
| Apr 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 29,000 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 515,000 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,600 |