Spartan Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.54	0.54	0.50	0.50	0.50	-9.09%	17,835
Jul 7, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	4,915
Jul 6, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	7,652
Jul 3, 2026	0.58	0.58	0.56	0.58	0.58	1.75%	48,300
Jul 2, 2026	0.58	0.58	0.57	0.57	0.57	3.64%	34,938
Jun 30, 2026	0.55	0.58	0.55	0.55	0.55	3.77%	36,160
Jun 29, 2026	0.54	0.54	0.50	0.53	0.53	-3.64%	47,869
Jun 26, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	27,552
Jun 25, 2026	0.48	0.55	0.48	0.54	0.54	13.68%	84,645
Jun 24, 2026	0.50	0.50	0.47	0.48	0.48	-6.86%	37,000
Jun 23, 2026	0.57	0.57	0.51	0.51	0.51	-10.53%	29,731
Jun 22, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	7,610
Jun 19, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	2,701
Jun 18, 2026	0.61	0.61	0.60	0.60	0.60	-	14,176
Jun 17, 2026	0.61	0.62	0.59	0.60	0.60	-1.64%	69,507
Jun 16, 2026	0.62	0.63	0.60	0.61	0.61	-	99,145
Jun 15, 2026	0.61	0.62	0.60	0.61	0.61	1.67%	46,517
Jun 12, 2026	0.62	0.62	0.58	0.60	0.60	-3.23%	52,374
Jun 11, 2026	0.60	0.62	0.60	0.62	0.62	-	10,200
Jun 10, 2026	0.62	0.62	0.60	0.62	0.62	-	63,198
Jun 9, 2026	0.62	0.64	0.60	0.62	0.62	1.64%	69,130
Jun 8, 2026	0.62	0.65	0.59	0.61	0.61	-1.61%	1,208,126
Jun 5, 2026	0.66	0.66	0.60	0.62	0.62	-7.46%	135,020
Jun 4, 2026	0.67	0.68	0.67	0.67	0.67	1.52%	58,200
Jun 3, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	45,201
Jun 2, 2026	0.68	0.69	0.68	0.69	0.69	-	43,650
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