Spartan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.72	0.73	0.69	0.69	0.69	-2.82%	65,273
May 29, 2026	0.70	0.72	0.64	0.71	0.71	1.43%	186,218
May 28, 2026	0.63	0.70	0.63	0.70	0.70	11.11%	251,010
May 27, 2026	0.67	0.67	0.63	0.63	0.63	-3.08%	46,517
May 26, 2026	0.73	0.73	0.65	0.65	0.65	-7.14%	121,800
May 25, 2026	0.70	0.70	0.69	0.70	0.70	-	17,581
May 22, 2026	0.70	0.71	0.68	0.70	0.70	1.45%	62,139
May 21, 2026	0.69	0.70	0.69	0.69	0.69	1.47%	43,697
May 20, 2026	0.66	0.69	0.66	0.68	0.68	3.03%	39,500
May 19, 2026	0.68	0.68	0.66	0.66	0.66	-1.49%	38,720
May 15, 2026	0.73	0.73	0.65	0.67	0.67	-9.46%	66,898
May 14, 2026	0.74	0.76	0.73	0.74	0.74	1.37%	38,760
May 13, 2026	0.78	0.79	0.73	0.73	0.73	-6.41%	31,412
May 12, 2026	0.79	0.79	0.78	0.78	0.78	-	32,020
May 11, 2026	0.80	0.81	0.77	0.78	0.78	-2.50%	78,655
May 8, 2026	0.80	0.80	0.79	0.80	0.80	-	53,848
May 7, 2026	0.83	0.84	0.79	0.80	0.80	-2.44%	145,303
May 6, 2026	0.84	0.84	0.81	0.82	0.82	1.23%	208,476
May 5, 2026	0.74	0.81	0.74	0.81	0.81	10.96%	228,501
May 4, 2026	0.78	0.78	0.73	0.73	0.73	-6.41%	27,782
May 1, 2026	0.77	0.78	0.77	0.78	0.78	-	78,160
Apr 30, 2026	0.80	0.80	0.75	0.78	0.78	-1.27%	46,551
Apr 29, 2026	0.79	0.79	0.79	0.79	0.79	-	1,786
Apr 28, 2026	0.83	0.83	0.78	0.79	0.79	-4.82%	65,618
Apr 27, 2026	0.78	0.85	0.78	0.83	0.83	1.22%	262,215
Apr 24, 2026	0.82	0.82	0.80	0.82	0.82	2.50%	94,060
Apr 23, 2026	0.80	0.82	0.79	0.80	0.80	-0.62%	44,619
Apr 22, 2026	0.79	0.82	0.79	0.81	0.81	7.33%	122,149
Apr 21, 2026	0.80	0.82	0.75	0.75	0.75	-5.06%	54,050
Apr 20, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	36,001
Apr 17, 2026	0.79	0.82	0.78	0.80	0.80	1.27%	92,880
Apr 16, 2026	0.80	0.84	0.79	0.79	0.79	-	33,363
Apr 15, 2026	0.79	0.83	0.77	0.79	0.79	1.28%	72,964
Apr 14, 2026	0.77	0.78	0.75	0.78	0.78	5.41%	121,932
Apr 13, 2026	0.65	0.76	0.62	0.74	0.74	12.12%	115,539
Apr 10, 2026	0.62	0.66	0.62	0.66	0.66	8.20%	125,000
Apr 9, 2026	0.65	0.65	0.60	0.61	0.61	-4.69%	79,924
Apr 8, 2026	0.58	0.64	0.57	0.64	0.64	12.28%	123,635
Apr 7, 2026	0.57	0.59	0.55	0.57	0.57	1.79%	65,954
Apr 6, 2026	0.58	0.59	0.56	0.56	0.56	-	93,620
Apr 2, 2026	0.58	0.62	0.56	0.56	0.56	-11.11%	88,201
Apr 1, 2026	0.62	0.64	0.58	0.63	0.63	3.28%	150,022
Mar 31, 2026	0.63	0.65	0.61	0.61	0.61	-1.61%	78,723
Mar 30, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	14,234
Mar 27, 2026	0.59	0.65	0.59	0.63	0.63	6.78%	34,800
Mar 26, 2026	0.63	0.63	0.56	0.59	0.59	-6.35%	45,197
Mar 25, 2026	0.63	0.65	0.62	0.63	0.63	-1.56%	83,158
Mar 24, 2026	0.63	0.64	0.60	0.64	0.64	-1.54%	43,623
Mar 23, 2026	0.67	0.67	0.60	0.65	0.65	1.56%	47,608
Mar 20, 2026	0.73	0.73	0.64	0.64	0.64	-9.86%	118,200