Spartan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.73	0.73	0.64	0.64	0.64	-9.86%	118,200
Mar 19, 2026	0.68	0.71	0.64	0.71	0.71	5.97%	62,781
Mar 18, 2026	0.86	0.87	0.65	0.67	0.67	-20.24%	326,000
Mar 17, 2026	0.73	0.84	0.71	0.84	0.84	20.00%	429,720
Mar 16, 2026	0.68	0.70	0.65	0.70	0.70	9.37%	75,179
Mar 13, 2026	0.63	0.68	0.61	0.64	0.64	-3.03%	72,095
Mar 12, 2026	0.75	0.75	0.66	0.66	0.66	-10.81%	31,732
Mar 11, 2026	0.79	0.79	0.74	0.74	0.74	-6.33%	38,646
Mar 10, 2026	0.70	0.80	0.70	0.79	0.79	14.49%	243,625
Mar 9, 2026	0.63	0.69	0.62	0.69	0.69	9.52%	284,023
Mar 6, 2026	0.59	0.63	0.56	0.63	0.63	16.67%	116,838
Mar 5, 2026	0.61	0.61	0.54	0.54	0.54	-10.00%	127,500
Mar 4, 2026	0.60	0.61	0.60	0.60	0.60	3.45%	84,000
Mar 3, 2026	0.62	0.62	0.55	0.58	0.58	-12.12%	118,558
Mar 2, 2026	0.60	0.66	0.57	0.66	0.66	4.76%	81,057
Feb 27, 2026	0.56	0.63	0.55	0.63	0.63	10.53%	151,215
Feb 26, 2026	0.53	0.59	0.53	0.57	0.57	7.55%	79,716
Feb 25, 2026	0.47	0.53	0.47	0.53	0.53	11.58%	136,874
Feb 24, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	25,536
Feb 23, 2026	0.47	0.49	0.47	0.47	0.47	-	44,810
Feb 20, 2026	0.48	0.48	0.47	0.47	0.47	-3.09%	15,834
Feb 19, 2026	0.49	0.49	0.48	0.49	0.49	3.19%	54,020
Feb 18, 2026	0.47	0.47	0.47	0.47	0.47	-1.05%	24,510
Feb 17, 2026	0.49	0.52	0.48	0.48	0.48	-1.04%	38,580
Feb 13, 2026	0.50	0.52	0.48	0.48	0.48	-1.03%	60,000
Feb 12, 2026	0.49	0.50	0.49	0.49	0.49	-1.02%	135,864
Feb 11, 2026	0.50	0.50	0.47	0.49	0.49	1.03%	138,033
Feb 10, 2026	0.48	0.53	0.48	0.49	0.49	12.79%	408,969
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