Skip to main content
Spartan Metals Corp. (TSXV:W)
Canada flag Canada · Delayed Price · Currency is CAD
0.790
-0.040 (-4.82%)
At close: Apr 28, 2026

Spartan Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.830.830.780.790.79-4.82%65,618
Apr 27, 20260.780.850.780.830.831.22%262,215
Apr 24, 20260.820.820.800.820.822.50%94,060
Apr 23, 20260.800.820.790.800.80-0.62%44,619
Apr 22, 20260.790.820.790.810.817.33%122,149
Apr 21, 20260.800.820.750.750.75-5.06%54,050
Apr 20, 20260.800.800.790.790.79-1.25%36,001
Apr 17, 20260.790.820.780.800.801.27%92,880
Apr 16, 20260.800.840.790.790.79-33,363
Apr 15, 20260.790.830.770.790.791.28%72,964
Apr 14, 20260.770.780.750.780.785.41%121,932
Apr 13, 20260.650.760.620.740.7412.12%115,539
Apr 10, 20260.620.660.620.660.668.20%125,000
Apr 9, 20260.650.650.600.610.61-4.69%79,924
Apr 8, 20260.580.640.570.640.6412.28%123,635
Apr 7, 20260.570.590.550.570.571.79%65,954
Apr 6, 20260.580.590.560.560.56-93,620
Apr 2, 20260.580.620.560.560.56-11.11%88,201
Apr 1, 20260.620.640.580.630.633.28%150,022
Mar 31, 20260.630.650.610.610.61-1.61%78,723
Mar 30, 20260.640.640.620.620.62-1.59%14,234
Mar 27, 20260.590.650.590.630.636.78%34,800
Mar 26, 20260.630.630.560.590.59-6.35%45,197
Mar 25, 20260.630.650.620.630.63-1.56%83,158
Mar 24, 20260.630.640.600.640.64-1.54%43,623
Mar 23, 20260.670.670.600.650.651.56%47,608
Mar 20, 20260.730.730.640.640.64-9.86%118,200
Mar 19, 20260.680.710.640.710.715.97%62,781
Mar 18, 20260.860.870.650.670.67-20.24%326,000
Mar 17, 20260.730.840.710.840.8420.00%429,720
Mar 16, 20260.680.700.650.700.709.37%75,179
Mar 13, 20260.630.680.610.640.64-3.03%72,095
Mar 12, 20260.750.750.660.660.66-10.81%31,732
Mar 11, 20260.790.790.740.740.74-6.33%38,646
Mar 10, 20260.700.800.700.790.7914.49%243,625
Mar 9, 20260.630.690.620.690.699.52%284,023
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