TSXV - Delayed Quote CAD

Sparton Resources Inc. (SRI.V)

Compare
0.0300
0.0000
(0.00%)
At close: January 10 at 2:41:56 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 68,000
Jan 9, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 260,000
Jan 8, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jan 7, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 6, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 17,000
Jan 3, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 55,000
Jan 2, 2025 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Dec 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Dec 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Dec 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Dec 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 43,000
Dec 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 79,000
Dec 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 36,000
Dec 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 95,000
Dec 16, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 739,000
Dec 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 78,000
Dec 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 29,000
Dec 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,300
Dec 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 326,000
Dec 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Dec 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Dec 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 102,000
Dec 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Nov 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 97,000
Nov 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 53,000
Nov 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 26, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 52,400
Nov 25, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 83,000
Nov 22, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 249,000
Nov 21, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 383,000
Nov 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 58,000
Nov 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 55,000
Nov 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Nov 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,500
Nov 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,300
Nov 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 111,000
Nov 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 220,000
Nov 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 166,000
Nov 8, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 283,000
Nov 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 300,000
Nov 6, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 37,000
Nov 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 287,000
Nov 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 339,100
Nov 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 186,900
Oct 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 17,900
Oct 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Oct 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 225,000
Oct 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 68,300
Oct 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 182,900
Oct 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 65,000
Oct 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 250,300
Oct 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 498,300
Oct 18, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 1,052,000
Oct 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 48,000
Oct 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 19,000
Oct 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 393,100
Oct 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 51,700
Oct 8, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 164,900
Oct 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 84,400
Oct 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 155,000
Oct 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 200,600
Oct 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 165,000
Oct 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 177,100
Sep 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 571,800
Sep 27, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 1,630,600
Sep 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 245,000
Sep 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,100
Sep 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 56,000
Sep 23, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 1,343,000
Sep 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Sep 19, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 55,000
Sep 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 477,000
Sep 17, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 3,727,800
Sep 16, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 413,500
Sep 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Sep 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 400,000
Sep 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 18,000
Sep 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 168,000
Sep 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Sep 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Sep 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 61,000
Aug 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 181,000
Aug 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Aug 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 67,000
Aug 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 42,000
Aug 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Aug 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
Aug 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 55,000
Aug 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Aug 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,500
Aug 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Aug 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 200,000
Aug 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Aug 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 105,600
Jul 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 53,000
Jul 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 173,000
Jul 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 90,000
Jul 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 73,000
Jul 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 376,000
Jul 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
Jul 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 500
Jul 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 83,800
Jul 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Jul 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Jul 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 14,000
Jul 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 23,000
Jul 8, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 74,000
Jul 5, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 116,000
Jul 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jul 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 80,000
Jul 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 27, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 85,400
Jun 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 33,000
Jun 24, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 158,000
Jun 21, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 150,000
Jun 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Jun 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
Jun 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 143,000
Jun 12, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 266,300
Jun 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 225,000
Jun 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 395,000
Jun 5, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 288,000
Jun 4, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 127,000
Jun 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 30, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 55,000
May 29, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 515,800
May 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
May 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 120,000
May 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 155,500
May 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 17,000
May 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 121,000
May 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 35,000
May 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
May 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 34,000
May 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
May 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 117,300
May 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,500
May 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 75,000
May 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 32,500
May 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
May 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 16,000
May 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 27,800
May 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 73,900
Apr 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,500
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 68,000
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 73,500
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 69,000
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 140,000
Apr 17, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 83,600
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 103,100
Apr 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 16,000
Apr 12, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 132,000
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 213,600
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 900
Apr 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 26,000
Apr 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 838,000
Apr 4, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 16,000
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 117,000
Apr 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Mar 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 69,000
Mar 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 397,200
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 22, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 9,000
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 38,000
Mar 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 11, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 18,500
Mar 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 51,000
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Mar 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Mar 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
Mar 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,600
Feb 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 73,500
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 23, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 85,000
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 20, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 15,000
Feb 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 13,000
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 32,000
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 12, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 86,600
Feb 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 80,000
Feb 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 284,600
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 105,000
Feb 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 7,000
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 77,000
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 52,000
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 70,000
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 66,000
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 20,000

Related Tickers

28W0.F Aston Minerals Limited
0.0040
+14.29%
 
BAG.V Blende Silver Corp.
0.0200
0.00%
 
RYO.V Rio Silver Inc.
0.0150
0.00%
 
CGMLF Chalice Mining Limited
0.7000
0.00%
 
STU.V Stuhini Exploration Ltd.
0.1200
+4.35%
 
SMC.TO Sulliden Mining Capital Inc.
0.0150
0.00%
 
PER.V Peruvian Metals Corp.
0.0200
0.00%
 
MEK.V Metals Creek Resources Corp.
0.0250
0.00%
 
APN.V Altiplano Metals Inc.
0.0450
0.00%
 
NMI.V Namibia Critical Metals Inc.
0.0350
0.00%