Spartan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.40	0.46	0.39	0.43	0.43	8.86%	281,240
Feb 6, 2026	0.38	0.41	0.38	0.40	0.40	-	90,453
Feb 5, 2026	0.42	0.43	0.40	0.40	0.40	-5.95%	102,286
Feb 4, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	56,567
Feb 3, 2026	0.40	0.42	0.40	0.41	0.41	7.89%	186,918
Feb 2, 2026	0.41	0.41	0.38	0.38	0.38	-2.56%	71,587
Jan 30, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	14,377
Jan 29, 2026	0.42	0.42	0.40	0.40	0.40	-6.98%	21,841
Jan 28, 2026	0.40	0.43	0.39	0.43	0.43	7.50%	49,088
Jan 27, 2026	0.41	0.45	0.39	0.40	0.40	-2.44%	72,944
Jan 26, 2026	0.40	0.43	0.40	0.41	0.41	5.13%	16,306
Jan 23, 2026	0.38	0.39	0.36	0.39	0.39	-1.27%	207,459
Jan 22, 2026	0.39	0.40	0.38	0.40	0.40	3.95%	38,200
Jan 21, 2026	0.41	0.41	0.38	0.38	0.38	-9.52%	114,847
Jan 20, 2026	0.41	0.45	0.41	0.42	0.42	5.00%	53,000
Jan 19, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	90,353
Jan 16, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	41,596
Jan 15, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	33,700
Jan 14, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	10,724
Jan 13, 2026	0.41	0.43	0.41	0.43	0.43	2.38%	75,250
Jan 12, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	17,277
Jan 9, 2026	0.46	0.46	0.43	0.44	0.44	-6.38%	24,500
Jan 8, 2026	0.47	0.47	0.46	0.47	0.47	-2.08%	2,500
Jan 7, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	25,716
Jan 6, 2026	0.45	0.50	0.45	0.49	0.49	8.89%	81,600
Jan 5, 2026	0.47	0.47	0.44	0.45	0.45	-	9,650
Jan 2, 2026	0.46	0.46	0.45	0.45	0.45	-4.26%	3,561
Dec 30, 2025	0.46	0.49	0.43	0.47	0.47	-2.08%	24,000
Dec 29, 2025	0.46	0.48	0.46	0.48	0.48	6.67%	1,851
Dec 24, 2025	0.45	0.45	0.45	0.45	0.45	-	500
Dec 23, 2025	0.50	0.50	0.45	0.45	0.45	-11.76%	12,655
Dec 22, 2025	0.40	0.51	0.38	0.51	0.51	29.11%	227,087
Dec 19, 2025	0.39	0.40	0.37	0.40	0.40	3.95%	27,125
Dec 18, 2025	0.41	0.41	0.36	0.38	0.38	-11.63%	64,776
Dec 17, 2025	0.42	0.44	0.36	0.43	0.43	8.86%	91,171
Dec 16, 2025	0.45	0.49	0.39	0.40	0.40	-5.95%	45,600
Dec 15, 2025	0.39	0.42	0.39	0.42	0.42	9.09%	38,159
Dec 12, 2025	0.37	0.40	0.35	0.39	0.39	18.46%	193,000
Dec 11, 2025	0.34	0.34	0.31	0.33	0.33	-2.99%	28,220
Dec 10, 2025	0.35	0.35	0.33	0.34	0.34	-6.94%	21,550
Dec 9, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	13,910
Dec 8, 2025	0.38	0.39	0.37	0.38	0.38	15.15%	15,560
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	6.45%	1,000
Dec 4, 2025	0.31	0.31	0.31	0.31	0.31	6.90%	7,505
Dec 3, 2025	0.32	0.32	0.29	0.29	0.29	-12.12%	48,020
Dec 2, 2025	0.35	0.36	0.32	0.33	0.33	-10.81%	28,291
Dec 1, 2025	0.37	0.39	0.37	0.37	0.37	2.78%	42,574
Nov 28, 2025	0.37	0.37	0.36	0.36	0.36	9.09%	112,084
Nov 27, 2025	0.33	0.33	0.33	0.33	0.33	13.79%	1,630
Nov 26, 2025	0.28	0.29	0.28	0.29	0.29	-	26,514