Spartan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.49	0.50	0.48	0.49	0.49	2.08%	44,001
Sep 17, 2026	0.47	0.49	0.47	0.48	0.48	3.23%	68,200
Sep 16, 2026	0.48	0.48	0.47	0.47	0.47	-1.06%	25,181
Sep 15, 2026	0.48	0.49	0.47	0.47	0.47	1.08%	114,057
Sep 14, 2026	0.50	0.50	0.46	0.47	0.47	-7.00%	141,397
Sep 11, 2026	0.50	0.51	0.50	0.50	0.50	-	43,001
Sep 10, 2026	0.51	0.51	0.50	0.50	0.50	-3.85%	46,705
Sep 9, 2026	0.52	0.53	0.52	0.52	0.52	-	51,749
Sep 8, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	133,754
Sep 4, 2026	0.55	0.56	0.54	0.55	0.55	-	35,703
Sep 3, 2026	0.55	0.57	0.55	0.55	0.55	1.85%	100,446
Sep 2, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	39,199
Sep 1, 2026	0.59	0.59	0.55	0.55	0.55	-5.17%	242,361
Aug 31, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	70,158
Aug 28, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	76,741
Aug 27, 2026	0.56	0.62	0.55	0.60	0.60	7.14%	373,490
Aug 26, 2026	0.54	0.56	0.54	0.56	0.56	3.70%	81,561
Aug 25, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	110,160
Aug 24, 2026	0.57	0.57	0.55	0.56	0.56	1.82%	83,004
Aug 21, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	47,201
Aug 20, 2026	0.57	0.58	0.57	0.57	0.57	-1.72%	29,505
Aug 19, 2026	0.57	0.59	0.56	0.58	0.58	-	89,006
Aug 18, 2026	0.57	0.58	0.56	0.58	0.58	-	39,550
Aug 17, 2026	0.57	0.58	0.56	0.58	0.58	3.57%	56,241
Aug 14, 2026	0.57	0.57	0.56	0.56	0.56	-3.45%	21,455
Aug 13, 2026	0.57	0.58	0.55	0.58	0.58	-	74,545
Aug 12, 2026	0.58	0.58	0.56	0.58	0.58	-	15,100
Aug 11, 2026	0.57	0.58	0.55	0.58	0.58	1.75%	83,006
Aug 10, 2026	0.54	0.57	0.54	0.57	0.57	3.64%	115,350
Aug 7, 2026	0.56	0.56	0.55	0.55	0.55	-	116,012
Aug 6, 2026	0.55	0.56	0.54	0.55	0.55	-	18,100
Aug 5, 2026	0.55	0.57	0.54	0.55	0.55	1.85%	56,914
Aug 4, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	9,500
Jul 31, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	7,712
Jul 30, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	47,207
Jul 29, 2026	0.59	0.59	0.55	0.58	0.58	-	30,500
Jul 28, 2026	0.56	0.59	0.56	0.58	0.58	1.75%	53,062
Jul 27, 2026	0.57	0.58	0.56	0.57	0.57	1.79%	70,765
Jul 24, 2026	0.55	0.57	0.53	0.56	0.56	-	86,839
Jul 23, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	15,560
Jul 22, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	48,390
Jul 21, 2026	0.57	0.58	0.57	0.58	0.58	0.87%	24,049
Jul 20, 2026	0.58	0.60	0.57	0.58	0.58	-2.54%	31,573
Jul 17, 2026	0.57	0.60	0.57	0.59	0.59	-	80,263
Jul 16, 2026	0.55	0.59	0.54	0.59	0.59	9.26%	217,385
Jul 15, 2026	0.51	0.55	0.51	0.54	0.54	8.00%	66,337
Jul 14, 2026	0.50	0.50	0.49	0.50	0.50	1.01%	20,283
Jul 13, 2026	0.51	0.51	0.47	0.50	0.50	-2.94%	37,915
Jul 10, 2026	0.52	0.52	0.51	0.51	0.51	-	14,500
Jul 9, 2026	0.50	0.53	0.48	0.51	0.51	2.00%	48,642