Skip to main content
Spanish Mountain Gold Ltd. (TSXV:SPA)
Canada flag Canada · Delayed Price · Currency is CAD
0.300
-0.030 (-9.09%)
Apr 28, 2026, 3:59 PM EST

Spanish Mountain Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.330.330.310.330.331.54%471,693
Apr 24, 20260.340.340.320.330.33-2.99%681,367
Apr 23, 20260.310.350.310.340.344.69%1,922,884
Apr 22, 20260.300.340.280.320.3210.34%2,825,196
Apr 21, 20260.290.300.260.290.2916.00%3,875,910
Apr 20, 20260.250.260.240.250.252.04%344,774
Apr 17, 20260.260.260.250.250.25-2.00%431,279
Apr 16, 20260.250.260.240.250.252.04%555,574
Apr 15, 20260.250.260.250.250.25-2.00%334,638
Apr 14, 20260.250.260.240.250.254.17%529,834
Apr 13, 20260.240.250.240.240.242.13%297,449
Apr 10, 20260.230.240.230.240.24-271,480
Apr 9, 20260.240.250.240.240.24-2.08%229,834
Apr 8, 20260.260.260.230.240.24-742,643
Apr 7, 20260.250.260.240.240.24-4.00%385,890
Apr 6, 20260.250.260.250.250.252.04%427,760
Apr 2, 20260.240.260.240.250.25-5.77%654,030
Apr 1, 20260.260.270.260.260.261.96%504,689
Mar 31, 20260.250.260.240.260.266.25%792,108
Mar 30, 20260.250.260.230.240.24-1.03%671,734
Mar 27, 20260.230.250.230.240.247.78%557,507
Mar 26, 20260.250.250.220.230.23-6.25%516,759
Mar 25, 20260.260.270.240.240.24-5.88%321,041
Mar 24, 20260.220.260.220.260.2613.33%717,789
Mar 23, 20260.220.230.210.230.237.14%443,397
Mar 20, 20260.230.230.200.210.21-6.67%784,459
Mar 19, 20260.230.230.210.230.23-4.26%1,015,650
Mar 18, 20260.250.250.230.240.24-7.84%928,017
Mar 17, 20260.260.260.240.260.262.00%1,009,550
Mar 16, 20260.260.260.250.250.25-3.85%804,019
Mar 13, 20260.270.270.260.260.26-4.59%1,008,914
Mar 12, 20260.280.280.270.270.27-4.39%546,441
Mar 11, 20260.300.300.280.290.29-5.00%571,648
Mar 10, 20260.290.320.280.300.3013.21%2,750,648
Mar 9, 20260.270.270.250.270.27-0.93%688,892
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