Skip to main content
Spanish Mountain Gold Ltd. (TSXV:SPA)
Canada flag Canada · Delayed Price · Currency is CAD
0.240
+0.010 (4.35%)
At close: Dec 5, 2025

Spanish Mountain Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.160.170.160.160.166.67%844,308
Oct 10, 20250.180.180.150.150.15-9.09%1,715,659
Oct 9, 20250.190.190.160.170.17-10.81%1,062,608
Oct 8, 20250.180.190.180.190.192.78%1,050,152
Oct 7, 20250.180.190.180.180.185.88%527,767
Oct 6, 20250.180.180.170.170.17-396,268
Oct 3, 20250.170.170.170.170.17-343,068
Oct 2, 20250.180.180.170.170.17-2.86%732,926
Oct 1, 20250.170.180.170.180.186.06%1,207,201
Sep 30, 20250.160.170.150.170.176.45%678,258
Sep 29, 20250.150.160.150.160.166.90%432,016
Sep 26, 20250.140.160.140.150.153.57%1,671,335
Sep 25, 20250.140.140.130.140.143.70%2,744,796
Sep 24, 20250.140.140.130.140.14-3.57%607,000
Sep 23, 20250.140.150.140.140.147.69%882,661
Sep 22, 20250.150.150.130.130.13-8.77%1,877,313
Sep 19, 20250.130.140.130.140.145.56%879,965
Sep 18, 20250.140.140.130.140.14-1.82%572,883
Sep 17, 20250.140.140.140.140.14-513,080
Sep 16, 20250.150.150.140.140.14-8.33%1,135,516
Sep 15, 20250.140.150.140.150.1511.11%2,097,380
Sep 12, 20250.130.140.130.140.143.85%347,636
Sep 11, 20250.140.140.120.130.13-3.70%1,550,184
Sep 10, 20250.140.140.130.140.14-690,100
Sep 9, 20250.140.140.140.140.14-3.57%1,424,143
Sep 8, 20250.130.150.130.140.147.69%3,264,172
Sep 5, 20250.130.140.130.130.13-563,002
Sep 4, 20250.130.130.130.130.13-303,932
Sep 3, 20250.140.150.130.130.13-3.70%1,959,185
Sep 2, 20250.130.140.120.140.1412.50%4,253,065
Aug 29, 20250.130.130.120.120.12-2,109,978
Aug 28, 20250.130.130.120.120.12-2,004,883
Aug 27, 20250.120.130.120.120.12-398,549
Aug 26, 20250.130.130.120.120.12-7.69%806,108
Aug 25, 20250.130.130.130.130.13-293,000
Aug 22, 20250.140.140.130.130.13-124,868
Aug 21, 20250.140.140.130.130.13-379,179
Aug 20, 20250.130.140.130.130.134.00%248,404
Aug 19, 20250.130.130.130.130.13-3.85%229,752
Aug 18, 20250.130.130.130.130.13-74,700
Aug 15, 20250.130.130.130.130.134.00%4,984
Aug 14, 20250.130.130.130.130.13-3.85%199,840
Aug 13, 20250.130.130.130.130.13-241,600
Aug 12, 20250.130.130.130.130.13-280,008
Aug 11, 20250.140.140.130.130.13-3.70%433,721
Aug 8, 20250.130.140.130.140.141.89%428,876
Aug 7, 20250.150.160.130.130.13-17.19%2,640,225
Aug 6, 20250.160.160.160.160.16-280,500
Aug 5, 20250.160.160.160.160.16-3.03%24,600
Aug 1, 20250.160.170.160.170.173.13%61,700
Jul 31, 20250.160.160.160.160.16-47,528
Jul 30, 20250.160.170.160.160.16-3.03%107,127
Jul 29, 20250.170.180.170.170.17-5.71%337,917
Jul 28, 20250.180.180.180.180.18-2.78%36,300
Jul 25, 20250.180.180.180.180.182.86%201,311
Jul 24, 20250.180.180.180.180.18-2.78%89,000
Jul 23, 20250.190.190.180.180.182.86%182,502
Jul 22, 20250.180.180.180.180.18-2.78%55,000
Jul 21, 20250.180.180.180.180.18-199,500
Jul 18, 20250.190.190.180.180.18-7.69%324,500
Jul 17, 20250.200.200.200.200.20-121,501
Jul 16, 20250.190.200.190.200.205.41%216,500