Skip to main content
Spanish Mountain Gold Ltd. (TSXV:SPA)
Canada flag Canada · Delayed Price · Currency is CAD
0.265
-0.005 (-1.85%)
Mar 9, 2026, 3:59 PM EST

Spanish Mountain Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.270.270.250.27--0.93%468,392
Mar 6, 20260.230.280.230.270.2713.83%1,626,048
Mar 5, 20260.240.250.230.240.24-6.00%610,478
Mar 4, 20260.250.260.240.250.258.70%878,468
Mar 3, 20260.260.260.230.230.23-8.00%1,379,237
Mar 2, 20260.250.270.250.250.25-910,494
Feb 27, 20260.230.250.230.250.258.70%454,996
Feb 26, 20260.210.230.210.230.2312.20%1,179,239
Feb 25, 20260.210.220.200.210.21-1,400,293
Feb 24, 20260.200.210.200.210.212.50%416,700
Feb 23, 20260.210.210.200.200.20-2.44%1,798,840
Feb 20, 20260.200.210.200.210.212.50%1,024,125
Feb 19, 20260.210.210.200.200.20-2.44%227,784
Feb 18, 20260.200.210.200.210.21-622,204
Feb 17, 20260.210.210.190.210.21-1,012,197
Feb 13, 20260.210.220.210.210.21-4.65%468,335
Feb 12, 20260.220.220.210.220.22-2.27%358,383
Feb 11, 20260.220.230.220.220.222.33%258,000
Feb 10, 20260.230.230.220.220.22-4.44%363,257
Feb 9, 20260.240.240.230.230.23-2.17%149,797
Feb 6, 20260.210.240.200.230.2312.20%431,000
Feb 5, 20260.220.220.200.210.21-8.89%852,185
Feb 4, 20260.230.230.220.230.23-2.17%647,194
Feb 3, 20260.230.240.230.230.23-843,765
Feb 2, 20260.240.240.220.230.23-529,097
Jan 30, 20260.230.240.210.230.23-2.13%3,135,542
Jan 29, 20260.250.250.230.240.24-6.00%1,703,675
Jan 28, 20260.230.260.230.250.2511.11%2,500,396
Jan 27, 20260.240.240.220.230.23-4.26%1,147,190
Jan 26, 20260.240.260.230.240.244.44%2,706,421
Jan 23, 20260.220.230.220.230.232.27%1,316,942
Jan 22, 20260.230.230.220.220.22-2.22%848,244
Jan 21, 20260.230.230.220.230.232.27%400,670
Jan 20, 20260.230.230.210.220.22-2.22%1,220,293
Jan 19, 20260.240.240.220.230.23-2.17%590,624
Jan 16, 20260.230.230.230.230.23-122,633
Jan 15, 20260.230.230.230.230.23-2.13%114,542
Jan 14, 20260.240.240.230.240.24-377,127
Jan 13, 20260.240.240.230.240.24-2.08%301,850
Jan 12, 20260.230.250.230.240.246.67%990,359
Jan 9, 20260.230.230.220.230.232.27%639,420
Jan 8, 20260.220.230.220.220.222.33%405,530
Jan 7, 20260.220.220.210.220.22-2.27%1,429,526
Jan 6, 20260.240.240.220.220.22-6.38%1,037,958
Jan 5, 20260.230.240.220.240.246.82%967,347
Jan 2, 20260.240.240.220.220.22-7.37%1,287,497
Dec 31, 20250.250.260.240.240.24-5.00%824,810
Dec 30, 20250.270.270.250.250.25-1.96%218,825
Dec 29, 20250.280.280.250.260.26-708,378
Dec 24, 20250.250.260.250.260.262.00%26,581
Dec 23, 20250.270.270.230.250.25-3.85%687,788
Dec 22, 20250.280.280.260.260.26-7.14%609,099
Dec 19, 20250.250.280.250.280.2812.00%970,767
Dec 18, 20250.250.250.240.250.254.17%460,800
Dec 17, 20250.250.250.240.240.24-249,485
Dec 16, 20250.260.260.240.240.24-4.00%327,344
Dec 15, 20250.250.260.240.250.25-3.85%417,133
Dec 12, 20250.270.270.250.260.26-889,796
Dec 11, 20250.260.270.260.260.26-411,202
Dec 10, 20250.260.270.260.260.261.96%259,318
Dec 9, 20250.270.270.250.260.26-3.77%579,548
Dec 8, 20250.250.270.250.270.2710.42%1,262,930
Dec 5, 20250.230.250.230.240.244.35%427,144
Dec 4, 20250.270.270.230.230.23-14.81%1,669,179
Dec 3, 20250.260.280.260.270.2710.20%2,127,473
Dec 2, 20250.220.260.210.250.2513.95%2,113,825
Dec 1, 20250.180.220.180.220.2226.47%3,018,412
Nov 28, 20250.170.180.170.170.17-272,100
Nov 27, 20250.180.180.170.170.17-2.86%670,603
Nov 26, 20250.180.180.170.180.186.06%960,983
Nov 25, 20250.150.180.140.170.1713.79%2,336,327
Nov 24, 20250.140.150.140.150.153.57%298,458
Nov 21, 20250.130.140.130.140.147.69%536,434
Nov 20, 20250.130.130.130.130.13-252,500
Nov 19, 20250.130.130.130.130.13-237,195
Nov 18, 20250.130.130.130.130.134.00%241,061
Nov 17, 20250.130.130.130.130.13-7.41%490,720
Nov 14, 20250.130.140.130.140.14-290,500
Nov 13, 20250.140.140.130.140.14-295,914
Nov 12, 20250.130.140.130.140.148.00%395,972
Nov 11, 20250.130.130.120.130.13-361,000
Nov 10, 20250.130.130.130.130.134.17%591,702
Nov 7, 20250.130.130.120.120.12-1,089,580
Nov 6, 20250.130.130.120.120.12-4.00%324,088
Nov 5, 20250.120.130.120.130.13-410,011
Nov 4, 20250.130.130.130.130.13-3.85%416,668
Nov 3, 20250.130.130.130.130.134.00%473,658
Oct 31, 20250.130.130.130.130.13-3.85%198,569
Oct 30, 20250.130.130.130.130.13-1,194,000
Oct 29, 20250.130.130.130.130.134.00%774,711
Oct 28, 20250.130.130.130.130.13-1,018,922
Oct 27, 20250.140.140.130.130.13-10.71%1,310,842
Oct 24, 20250.150.150.140.140.14-3.45%671,190
Oct 23, 20250.140.150.140.150.153.57%132,314
Oct 22, 20250.140.140.130.140.14-3.45%1,377,469
Oct 21, 20250.150.150.140.150.15-6.45%916,481
Oct 20, 20250.160.160.140.160.163.33%987,462
Oct 17, 20250.160.160.150.150.15-9.09%882,402
Oct 16, 20250.170.170.160.170.173.13%1,133,481
Oct 15, 20250.170.170.160.160.16-445,120