Skip to main content
Sparc Al Inc (CSE:SPAI)
Canada flag Canada · Delayed Price · Currency is CAD
0.640
-0.080 (-11.11%)
At close: Dec 5, 2025

Sparc Al Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.710.710.640.640.64-11.11%25,494
Dec 4, 20250.730.740.710.720.721.41%72,100
Dec 3, 20250.710.730.700.710.711.43%64,014
Dec 2, 20250.740.750.700.700.70-5.41%11,030
Dec 1, 20250.740.740.740.740.74-7,752
Nov 28, 20250.710.750.710.740.742.78%12,143
Nov 27, 20250.650.730.650.720.7212.50%36,788
Nov 26, 20250.660.660.630.640.64-4.48%14,020
Nov 25, 20250.610.730.610.670.6711.67%150,306
Nov 24, 20250.700.700.570.600.60-14.29%150,474
Nov 21, 20250.700.720.680.700.70-2.78%62,050
Nov 20, 20250.750.750.700.720.721.41%58,739
Nov 19, 20250.800.800.710.710.71-12.35%33,215
Nov 18, 20250.840.840.800.810.81-2.41%14,801
Nov 17, 20250.850.890.800.830.83-2.35%34,017
Nov 14, 20250.830.930.790.850.852.41%43,038
Nov 13, 20250.870.880.750.830.83-8.79%182,043
Nov 12, 20250.981.030.900.910.91-12.50%97,150
Nov 11, 20250.891.040.891.041.0418.18%127,625
Nov 10, 20250.780.900.780.880.8817.33%72,022
Nov 7, 20250.660.770.660.750.758.70%133,788
Nov 6, 20250.840.920.690.690.69-25.00%216,816
Nov 5, 20251.031.060.880.920.92-7.07%184,910
Nov 4, 20250.961.080.900.990.995.32%136,105
Nov 3, 20251.071.080.840.940.94-12.96%197,092
Oct 31, 20251.101.100.801.081.08-2.70%253,765
Oct 30, 20251.201.291.021.111.11-10.48%188,632
Oct 29, 20251.361.401.101.241.24-8.15%255,659
Oct 28, 20251.491.601.271.351.35-6.25%254,166
Oct 27, 20251.381.501.361.441.4410.77%301,330
Oct 24, 20251.151.311.141.301.3018.18%232,534
Oct 23, 20251.471.471.011.101.10-20.86%329,205
Oct 22, 20251.201.601.201.391.3917.80%786,237
Oct 21, 20250.831.320.801.181.1851.28%1,046,685
Oct 20, 20250.800.800.680.780.78-111,480
Oct 17, 20250.660.780.660.780.7811.43%34,280
Oct 16, 20250.800.820.600.700.70-12.50%129,075
Oct 15, 20250.800.850.800.800.802.56%74,633
Oct 14, 20250.900.900.750.780.78-13.33%89,552
Oct 10, 20250.790.900.780.900.9020.00%91,250
Oct 9, 20250.750.850.750.750.752.74%92,979
Oct 8, 20250.610.730.600.730.7317.74%36,668
Oct 7, 20250.700.730.600.620.62-1.59%120,001
Oct 6, 20250.550.670.550.630.6314.55%217,335
Oct 3, 20250.500.550.490.550.5512.24%200,100
Oct 2, 20250.470.500.460.490.49-46,075
Oct 1, 20250.460.500.430.490.493.16%114,285
Sep 30, 20250.500.500.470.480.48-5.00%166,000
Sep 29, 20250.440.500.410.500.5011.11%201,000
Sep 26, 20250.430.450.430.450.454.65%109,600
Sep 25, 20250.400.430.370.430.4310.26%184,913
Sep 24, 20250.380.390.380.390.39-30,550
Sep 23, 20250.400.410.390.390.392.63%142,375
Sep 22, 20250.330.390.330.380.3811.76%45,685
Sep 19, 20250.280.340.270.340.3436.00%160,525
Sep 17, 20250.270.280.250.250.25-7.41%64,000
Sep 16, 20250.280.280.270.270.27-6.90%17,000
Sep 15, 20250.300.300.290.290.29-6.45%3,000
Sep 10, 20250.320.330.310.310.31-1.59%31,625
Sep 9, 20250.280.320.280.320.3212.50%12,500
Sep 5, 20250.280.280.280.280.28-7,000
Sep 3, 20250.280.280.280.280.28-1,000
Sep 2, 20250.280.280.280.280.28-6.67%500
Aug 29, 20250.290.300.280.300.30-103,500
Aug 28, 20250.300.300.290.300.30-9,000
Aug 27, 20250.310.310.280.300.30-20,500
Aug 26, 20250.290.320.290.300.301.69%73,500
Aug 25, 20250.300.300.300.300.301.72%1,750
Aug 22, 20250.250.290.250.290.2913.73%42,000
Aug 21, 20250.260.260.260.260.26-5.56%1,000
Aug 20, 20250.250.270.250.270.2710.20%27,500
Aug 19, 20250.250.270.250.250.25-2.00%40,429
Aug 18, 20250.300.300.250.250.25-6,897
Aug 15, 20250.290.290.250.250.25-15.25%20,000
Aug 13, 20250.290.300.290.300.30-1.67%17,500
Aug 12, 20250.300.300.290.300.30-4.76%6,000
Aug 11, 20250.300.340.290.320.321.61%64,500
Aug 8, 20250.300.310.270.310.313.33%103,500
Aug 7, 20250.280.300.280.300.3015.38%95,266
Aug 6, 20250.260.260.260.260.26-1.89%35,000
Jul 31, 20250.280.280.270.270.27-5.36%44,000
Jul 30, 20250.280.280.280.280.2812.00%10,000
Jul 29, 20250.260.260.250.250.25-21,000
Jul 28, 20250.250.250.240.250.2513.64%86,218
Jul 25, 20250.220.220.220.220.227.32%17,000
Jul 23, 20250.220.220.200.210.21-6.82%50,618
Jul 22, 20250.200.240.200.220.2210.00%100,000
Jul 21, 20250.200.210.200.200.20-15,000
Jul 18, 20250.230.230.200.200.20-11.11%19,500
Jul 17, 20250.230.230.200.230.23-2.17%31,501
Jul 16, 20250.230.230.230.230.23-2,500
Jul 15, 20250.230.230.230.230.23-500
Jul 14, 20250.240.240.230.230.23-4.17%9,000
Jul 11, 20250.250.250.240.240.24-2.04%3,000
Jul 10, 20250.250.300.250.250.25-32,000
Jul 9, 20250.250.250.250.250.25-2.00%500
Jul 8, 20250.230.270.230.250.258.70%74,000
Jul 2, 20250.220.230.220.230.23-1,500
Jun 30, 20250.250.250.230.230.23-8.00%44,600
Jun 27, 20250.250.250.250.250.25-5,000