Spartan Delta Corp. (TSX:SDE)
Canada
· Delayed Price · Currency is CAD 7.80
+0.20 (2.63%)
At close: Dec 5, 2025
Spartan Delta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.64 | 7.92 | 7.60 | 7.80 | 7.80 | 2.63% | 800,614 |
| Dec 4, 2025 | 7.53 | 7.60 | 7.49 | 7.60 | 7.60 | 1.06% | 404,195 |
| Dec 3, 2025 | 7.59 | 7.72 | 7.51 | 7.52 | 7.52 | -0.13% | 556,575 |
| Dec 2, 2025 | 7.67 | 7.67 | 7.50 | 7.53 | 7.53 | -0.92% | 263,650 |
| Dec 1, 2025 | 7.59 | 7.83 | 7.51 | 7.60 | 7.60 | 0.40% | 615,749 |
| Nov 28, 2025 | 7.41 | 7.61 | 7.40 | 7.57 | 7.57 | 2.44% | 305,833 |
| Nov 27, 2025 | 7.24 | 7.41 | 7.20 | 7.39 | 7.39 | 2.35% | 63,529 |
| Nov 26, 2025 | 7.40 | 7.42 | 7.16 | 7.22 | 7.22 | -2.30% | 454,133 |
| Nov 25, 2025 | 7.59 | 7.59 | 7.25 | 7.39 | 7.39 | -3.27% | 514,426 |
| Nov 24, 2025 | 7.49 | 7.71 | 7.47 | 7.64 | 7.64 | 1.87% | 460,829 |
| Nov 21, 2025 | 7.53 | 7.53 | 7.26 | 7.50 | 7.50 | - | 517,965 |
| Nov 20, 2025 | 7.46 | 7.73 | 7.44 | 7.50 | 7.50 | 0.67% | 688,010 |
| Nov 19, 2025 | 7.19 | 7.45 | 7.13 | 7.45 | 7.45 | 2.76% | 426,515 |
| Nov 18, 2025 | 7.02 | 7.29 | 7.00 | 7.25 | 7.25 | 2.40% | 267,662 |
| Nov 17, 2025 | 7.07 | 7.19 | 7.00 | 7.08 | 7.08 | 0.57% | 218,745 |
| Nov 14, 2025 | 7.13 | 7.16 | 7.02 | 7.04 | 7.04 | -0.98% | 328,816 |
| Nov 13, 2025 | 7.27 | 7.28 | 7.02 | 7.11 | 7.11 | -2.07% | 491,577 |
| Nov 12, 2025 | 7.30 | 7.45 | 7.21 | 7.26 | 7.26 | -1.36% | 715,243 |
| Nov 11, 2025 | 7.07 | 7.37 | 7.07 | 7.36 | 7.36 | 4.10% | 1,482,804 |
| Nov 10, 2025 | 6.85 | 7.09 | 6.82 | 7.07 | 7.07 | 3.97% | 664,835 |
| Nov 7, 2025 | 6.57 | 6.81 | 6.48 | 6.80 | 6.80 | 3.19% | 618,004 |
| Nov 6, 2025 | 6.47 | 6.59 | 6.38 | 6.59 | 6.59 | 2.01% | 672,536 |
| Nov 5, 2025 | 6.30 | 6.66 | 6.19 | 6.46 | 6.46 | 2.54% | 738,870 |
| Nov 4, 2025 | 6.41 | 6.41 | 6.24 | 6.30 | 6.30 | -3.67% | 517,880 |
| Nov 3, 2025 | 6.26 | 6.59 | 6.26 | 6.54 | 6.54 | 4.14% | 2,729,436 |
| Oct 31, 2025 | 6.13 | 6.29 | 6.00 | 6.28 | 6.28 | 2.45% | 469,444 |
| Oct 30, 2025 | 6.03 | 6.21 | 6.03 | 6.13 | 6.13 | 0.82% | 229,529 |
| Oct 29, 2025 | 5.97 | 6.09 | 5.97 | 6.08 | 6.08 | 2.01% | 426,007 |
| Oct 28, 2025 | 5.96 | 6.02 | 5.94 | 5.96 | 5.96 | -0.17% | 607,210 |
| Oct 27, 2025 | 5.98 | 6.02 | 5.95 | 5.97 | 5.97 | 0.17% | 297,100 |
| Oct 24, 2025 | 5.84 | 6.01 | 5.83 | 5.96 | 5.96 | 2.41% | 1,367,521 |
| Oct 23, 2025 | 5.55 | 5.88 | 5.50 | 5.82 | 5.82 | 7.18% | 551,788 |
| Oct 22, 2025 | 5.35 | 5.44 | 5.33 | 5.43 | 5.43 | 2.26% | 239,337 |
| Oct 21, 2025 | 5.39 | 5.39 | 5.24 | 5.31 | 5.31 | -1.12% | 233,395 |
| Oct 20, 2025 | 5.33 | 5.43 | 5.32 | 5.37 | 5.37 | 0.75% | 355,250 |
| Oct 17, 2025 | 5.39 | 5.39 | 5.28 | 5.33 | 5.33 | -0.74% | 353,596 |
| Oct 16, 2025 | 5.50 | 5.52 | 5.30 | 5.37 | 5.37 | -2.01% | 781,519 |
| Oct 15, 2025 | 5.37 | 5.50 | 5.37 | 5.48 | 5.48 | 2.24% | 560,320 |
| Oct 14, 2025 | 5.37 | 5.39 | 5.29 | 5.36 | 5.36 | -0.37% | 832,234 |
| Oct 10, 2025 | 5.61 | 5.61 | 5.38 | 5.38 | 5.38 | -4.61% | 403,952 |
| Oct 9, 2025 | 5.80 | 5.84 | 5.61 | 5.64 | 5.64 | -2.42% | 384,386 |
| Oct 8, 2025 | 5.49 | 5.80 | 5.44 | 5.78 | 5.78 | 6.25% | 1,097,360 |
| Oct 7, 2025 | 5.47 | 5.50 | 5.32 | 5.44 | 5.44 | -0.55% | 254,715 |
| Oct 6, 2025 | 5.35 | 5.49 | 5.35 | 5.47 | 5.47 | 2.82% | 187,309 |
| Oct 3, 2025 | 5.40 | 5.41 | 5.26 | 5.32 | 5.32 | -1.12% | 347,668 |
| Oct 2, 2025 | 5.51 | 5.52 | 5.36 | 5.38 | 5.38 | -1.65% | 277,533 |
| Oct 1, 2025 | 5.36 | 5.50 | 5.36 | 5.47 | 5.47 | 1.11% | 173,035 |
| Sep 30, 2025 | 5.45 | 5.46 | 5.32 | 5.41 | 5.41 | -1.10% | 291,317 |
| Sep 29, 2025 | 5.43 | 5.47 | 5.36 | 5.47 | 5.47 | 0.37% | 306,158 |
| Sep 26, 2025 | 5.47 | 5.52 | 5.44 | 5.45 | 5.45 | -0.37% | 246,236 |
| Sep 25, 2025 | 5.63 | 5.63 | 5.44 | 5.47 | 5.47 | -3.53% | 688,832 |
| Sep 24, 2025 | 5.44 | 5.72 | 5.44 | 5.67 | 5.67 | 4.81% | 338,046 |
| Sep 23, 2025 | 5.27 | 5.47 | 5.27 | 5.41 | 5.41 | 2.66% | 366,061 |
| Sep 22, 2025 | 5.10 | 5.32 | 5.10 | 5.27 | 5.27 | 2.93% | 206,775 |
| Sep 19, 2025 | 5.19 | 5.19 | 5.08 | 5.12 | 5.12 | -1.54% | 272,110 |
| Sep 18, 2025 | 5.26 | 5.26 | 5.16 | 5.20 | 5.20 | -0.76% | 113,934 |
| Sep 17, 2025 | 5.25 | 5.31 | 5.20 | 5.24 | 5.24 | 0.58% | 297,057 |
| Sep 16, 2025 | 5.14 | 5.23 | 5.11 | 5.21 | 5.21 | 2.16% | 210,462 |
| Sep 15, 2025 | 5.11 | 5.18 | 5.04 | 5.10 | 5.10 | 0.39% | 479,585 |
| Sep 12, 2025 | 5.01 | 5.12 | 5.00 | 5.08 | 5.08 | 1.40% | 155,700 |
| Sep 11, 2025 | 5.02 | 5.08 | 5.00 | 5.01 | 5.01 | -0.20% | 107,045 |
| Sep 10, 2025 | 5.00 | 5.08 | 4.99 | 5.02 | 5.02 | 0.40% | 131,794 |
| Sep 9, 2025 | 4.78 | 5.05 | 4.78 | 5.00 | 5.00 | 3.73% | 310,873 |
| Sep 8, 2025 | 4.77 | 4.85 | 4.76 | 4.82 | 4.82 | 0.63% | 93,068 |
| Sep 5, 2025 | 4.86 | 4.88 | 4.73 | 4.79 | 4.79 | -2.04% | 286,656 |
| Sep 4, 2025 | 4.84 | 4.92 | 4.83 | 4.89 | 4.89 | 0.62% | 121,179 |
| Sep 3, 2025 | 4.91 | 4.97 | 4.86 | 4.86 | 4.86 | -0.21% | 101,132 |
| Sep 2, 2025 | 4.93 | 4.93 | 4.85 | 4.87 | 4.87 | -0.20% | 63,020 |
| Aug 29, 2025 | 4.96 | 4.99 | 4.84 | 4.88 | 4.88 | -1.61% | 621,173 |
| Aug 28, 2025 | 4.94 | 5.02 | 4.86 | 4.96 | 4.96 | 1.02% | 288,333 |
| Aug 27, 2025 | 4.88 | 4.92 | 4.87 | 4.91 | 4.91 | 0.61% | 179,012 |
| Aug 26, 2025 | 4.90 | 4.97 | 4.85 | 4.88 | 4.88 | -2.20% | 404,370 |
| Aug 25, 2025 | 5.03 | 5.03 | 4.98 | 4.99 | 4.99 | -1.38% | 143,627 |
| Aug 22, 2025 | 4.95 | 5.07 | 4.94 | 5.06 | 5.06 | 2.43% | 147,872 |
| Aug 21, 2025 | 4.73 | 4.94 | 4.72 | 4.94 | 4.94 | 4.22% | 298,751 |
| Aug 20, 2025 | 4.81 | 4.86 | 4.72 | 4.74 | 4.74 | -1.86% | 683,772 |
| Aug 19, 2025 | 4.89 | 4.91 | 4.80 | 4.83 | 4.83 | -2.23% | 219,477 |
| Aug 18, 2025 | 4.93 | 4.97 | 4.85 | 4.94 | 4.94 | 0.20% | 154,655 |
| Aug 15, 2025 | 5.01 | 5.01 | 4.91 | 4.93 | 4.93 | -1.20% | 173,924 |
| Aug 14, 2025 | 5.00 | 5.03 | 4.93 | 4.99 | 4.99 | 0.20% | 228,643 |
| Aug 13, 2025 | 5.01 | 5.06 | 4.95 | 4.98 | 4.98 | -0.99% | 239,117 |
| Aug 12, 2025 | 5.13 | 5.20 | 5.01 | 5.03 | 5.03 | -2.14% | 235,356 |
| Aug 11, 2025 | 4.99 | 5.20 | 4.90 | 5.14 | 5.14 | 4.05% | 620,754 |
| Aug 8, 2025 | 5.03 | 5.04 | 4.94 | 4.94 | 4.94 | -1.79% | 568,743 |
| Aug 7, 2025 | 4.80 | 5.07 | 4.79 | 5.03 | 5.03 | 6.12% | 958,280 |
| Aug 6, 2025 | 4.71 | 4.76 | 4.64 | 4.74 | 4.74 | -0.42% | 526,214 |
| Aug 5, 2025 | 4.57 | 4.76 | 4.57 | 4.76 | 4.76 | 4.16% | 311,138 |
| Aug 1, 2025 | 4.65 | 4.65 | 4.55 | 4.57 | 4.57 | -2.35% | 263,542 |
| Jul 31, 2025 | 4.77 | 4.77 | 4.67 | 4.68 | 4.68 | -1.89% | 222,069 |
| Jul 30, 2025 | 4.79 | 4.82 | 4.74 | 4.77 | 4.77 | -1.24% | 292,019 |
| Jul 29, 2025 | 4.75 | 4.85 | 4.75 | 4.83 | 4.83 | 1.68% | 262,549 |
| Jul 28, 2025 | 4.65 | 4.75 | 4.60 | 4.75 | 4.75 | 2.81% | 521,181 |
| Jul 25, 2025 | 4.83 | 4.83 | 4.60 | 4.62 | 4.62 | -4.35% | 340,878 |
| Jul 24, 2025 | 4.62 | 4.83 | 4.62 | 4.83 | 4.83 | 4.55% | 493,479 |
| Jul 23, 2025 | 4.51 | 4.62 | 4.48 | 4.62 | 4.62 | 2.90% | 986,754 |
| Jul 22, 2025 | 4.43 | 4.51 | 4.43 | 4.49 | 4.49 | - | 324,634 |
| Jul 21, 2025 | 4.58 | 4.67 | 4.47 | 4.49 | 4.49 | -2.60% | 375,898 |
| Jul 18, 2025 | 4.50 | 4.67 | 4.50 | 4.61 | 4.61 | 3.36% | 469,227 |
| Jul 17, 2025 | 4.38 | 4.48 | 4.37 | 4.46 | 4.46 | 2.06% | 1,155,456 |
| Jul 16, 2025 | 4.40 | 4.40 | 4.32 | 4.37 | 4.37 | -0.46% | 159,168 |