Skip to main content
Spartan Metals Corp. (TSXV:W)
Canada flag Canada · Delayed Price · Currency is CAD
0.690
+0.060 (9.52%)
Mar 9, 2026, 3:34 PM EST

Spartan Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.630.690.620.66-4.76%119,771
Mar 6, 20260.590.630.560.630.6316.67%116,838
Mar 5, 20260.610.610.540.540.54-10.00%127,500
Mar 4, 20260.600.610.600.600.603.45%84,000
Mar 3, 20260.620.620.550.580.58-12.12%118,558
Mar 2, 20260.600.660.570.660.664.76%81,057
Feb 27, 20260.560.630.550.630.6310.53%151,215
Feb 26, 20260.530.590.530.570.577.55%79,716
Feb 25, 20260.470.530.470.530.5311.58%136,874
Feb 24, 20260.470.480.470.480.481.06%25,536
Feb 23, 20260.470.490.470.470.47-44,810
Feb 20, 20260.480.480.470.470.47-3.09%15,834
Feb 19, 20260.490.490.480.490.493.19%54,020
Feb 18, 20260.470.470.470.470.47-1.05%24,510
Feb 17, 20260.490.520.480.480.48-1.04%38,580
Feb 13, 20260.500.520.480.480.48-1.03%60,000
Feb 12, 20260.490.500.490.490.49-1.02%135,864
Feb 11, 20260.500.500.470.490.491.03%138,033
Feb 10, 20260.480.530.480.490.4912.79%408,969
Feb 9, 20260.400.460.390.430.438.86%281,240
Feb 6, 20260.380.410.380.400.40-90,453
Feb 5, 20260.420.430.400.400.40-5.95%102,286
Feb 4, 20260.410.420.410.420.422.44%56,567
Feb 3, 20260.400.420.400.410.417.89%186,918
Feb 2, 20260.410.410.380.380.38-2.56%71,587
Jan 30, 20260.410.410.390.390.39-2.50%14,377
Jan 29, 20260.420.420.400.400.40-6.98%21,841
Jan 28, 20260.400.430.390.430.437.50%49,088
Jan 27, 20260.410.450.390.400.40-2.44%72,944
Jan 26, 20260.400.430.400.410.415.13%16,306
Jan 23, 20260.380.390.360.390.39-1.27%207,459
Jan 22, 20260.390.400.380.400.403.95%38,200
Jan 21, 20260.410.410.380.380.38-9.52%114,847
Jan 20, 20260.410.450.410.420.425.00%53,000
Jan 19, 20260.410.420.400.400.40-2.44%90,353
Jan 16, 20260.420.420.410.410.41-2.38%41,596
Jan 15, 20260.410.420.410.420.422.44%33,700
Jan 14, 20260.420.420.410.410.41-4.65%10,724
Jan 13, 20260.410.430.410.430.432.38%75,250
Jan 12, 20260.430.430.420.420.42-4.55%17,277
Jan 9, 20260.460.460.430.440.44-6.38%24,500
Jan 8, 20260.470.470.460.470.47-2.08%2,500
Jan 7, 20260.490.490.470.480.48-2.04%25,716
Jan 6, 20260.450.500.450.490.498.89%81,600
Jan 5, 20260.470.470.440.450.45-9,650
Jan 2, 20260.460.460.450.450.45-4.26%3,561
Dec 30, 20250.460.490.430.470.47-2.08%24,000
Dec 29, 20250.460.480.460.480.486.67%1,851
Dec 24, 20250.450.450.450.450.45-500
Dec 23, 20250.500.500.450.450.45-11.76%12,655
Dec 22, 20250.400.510.380.510.5129.11%227,087
Dec 19, 20250.390.400.370.400.403.95%27,125
Dec 18, 20250.410.410.360.380.38-11.63%64,776
Dec 17, 20250.420.440.360.430.438.86%91,171
Dec 16, 20250.450.490.390.400.40-5.95%45,600
Dec 15, 20250.390.420.390.420.429.09%38,159
Dec 12, 20250.370.400.350.390.3918.46%193,000
Dec 11, 20250.340.340.310.330.33-2.99%28,220
Dec 10, 20250.350.350.330.340.34-6.94%21,550
Dec 9, 20250.380.380.360.360.36-5.26%13,910
Dec 8, 20250.380.390.370.380.3815.15%15,560
Dec 5, 20250.330.330.330.330.336.45%1,000
Dec 4, 20250.310.310.310.310.316.90%7,505
Dec 3, 20250.320.320.290.290.29-12.12%48,020
Dec 2, 20250.350.360.320.330.33-10.81%28,291
Dec 1, 20250.370.390.370.370.372.78%42,574
Nov 28, 20250.370.370.360.360.369.09%112,084
Nov 27, 20250.330.330.330.330.3313.79%1,630
Nov 26, 20250.280.290.280.290.29-26,514
Nov 25, 20250.270.290.260.290.297.41%54,050
Nov 24, 20250.260.270.230.270.27-3.57%87,284
Nov 21, 20250.320.320.280.280.28-12.50%55,800
Nov 20, 20250.380.380.300.320.32-11.11%163,905
Nov 19, 20250.360.360.360.360.36-3,000
Nov 18, 20250.360.360.360.360.36-1.37%4,850
Nov 17, 20250.380.380.350.370.37-6.41%28,502
Nov 14, 20250.390.400.390.390.391.30%33,500
Nov 13, 20250.390.390.390.390.39-1.28%20,050
Nov 12, 20250.390.390.390.390.391.30%23,200
Nov 11, 20250.390.390.390.390.39-1.28%23,900
Nov 10, 20250.400.400.390.390.39-4.88%20,000
Nov 7, 20250.420.420.410.410.41-4.65%3,000
Nov 6, 20250.440.440.430.430.43-1.15%51,000
Nov 5, 20250.420.440.420.440.443.57%14,515
Nov 4, 20250.460.460.420.420.42-8.70%9,458
Nov 3, 20250.420.460.420.460.4617.95%17,500
Oct 31, 20250.390.410.380.390.39-1.27%79,123
Oct 30, 20250.430.430.400.400.40-4.82%18,201
Oct 29, 20250.440.440.400.420.42-5.68%52,961
Oct 28, 20250.410.440.410.440.444.76%29,797
Oct 27, 20250.500.500.420.420.42-16.00%70,488
Oct 24, 20250.580.580.500.500.50-13.79%48,150
Oct 23, 20250.570.610.550.580.581.75%23,500
Oct 22, 20250.610.610.560.570.57-5.00%41,004
Oct 21, 20250.640.640.600.600.60-7.69%9,000
Oct 20, 20250.670.670.610.650.65-2.99%25,075
Oct 17, 20250.650.680.570.670.67-118,664
Oct 16, 20250.700.780.650.670.67-70,247
Oct 15, 20250.810.810.650.670.67-16.25%104,431
Oct 14, 20250.720.850.720.800.8017.65%464,674