Canadian Sec - Delayed Quote CAD
Spark Energy Minerals Inc. (SPRK.CN)
At close: October 24 at 3:39 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 24, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 423,392 |
Oct 23, 2024 | 0.1450 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 633,000 |
Oct 22, 2024 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 0.1500 | 929,501 |
Oct 21, 2024 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 0.1450 | 1,637,751 |
Oct 18, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 649,000 |
Oct 17, 2024 | 0.1100 | 0.1300 | 0.1100 | 0.1250 | 0.1250 | 744,500 |
Oct 16, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 207,051 |
Oct 15, 2024 | 0.1250 | 0.1250 | 0.1000 | 0.1100 | 0.1100 | 395,499 |
Oct 11, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 364,724 |
Oct 10, 2024 | 0.1300 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 341,450 |
Oct 9, 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 51,370 |
Oct 8, 2024 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 0.1250 | 328,997 |
Oct 7, 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 482,500 |
Oct 4, 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 164,000 |
Oct 3, 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 246,000 |
Oct 2, 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 0.1500 | 465,000 |
Oct 1, 2024 | 0.1550 | 0.1550 | 0.1450 | 0.1500 | 0.1500 | 477,566 |
Sep 30, 2024 | 0.1350 | 0.1500 | 0.1300 | 0.1500 | 0.1500 | 620,650 |
Sep 27, 2024 | 0.1150 | 0.1300 | 0.1150 | 0.1300 | 0.1300 | 59,000 |
Sep 26, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 78,100 |
Sep 25, 2024 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 0.1100 | 537,500 |
Sep 24, 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 21,500 |
Sep 23, 2024 | 0.1300 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 126,071 |
Sep 20, 2024 | 0.1450 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 656,000 |
Sep 19, 2024 | 0.1300 | 0.1450 | 0.1300 | 0.1450 | 0.1450 | 727,776 |
Sep 18, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 32,000 |
Sep 17, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 174,000 |
Sep 16, 2024 | 0.1300 | 0.1350 | 0.1100 | 0.1100 | 0.1100 | 203,500 |
Sep 13, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 88,300 |
Sep 12, 2024 | 0.1200 | 0.1250 | 0.1100 | 0.1100 | 0.1100 | 296,000 |
Sep 11, 2024 | 0.1000 | 0.1100 | 0.0950 | 0.1100 | 0.1100 | 277,000 |
Sep 10, 2024 | 0.0900 | 0.1000 | 0.0850 | 0.0950 | 0.0950 | 406,000 |
Sep 9, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 85,000 |
Sep 6, 2024 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 382,500 |
Sep 5, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 100,295 |
Sep 4, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 140,000 |
Sep 3, 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 56,832 |
Aug 30, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 145,600 |
Aug 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 199,000 |
Aug 28, 2024 | 0.0750 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 220,000 |
Aug 27, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 84,000 |
Aug 26, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 64,032 |
Aug 23, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Aug 22, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 87,000 |
Aug 21, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 24,016 |
Aug 20, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 1,116,984 |
Aug 19, 2024 | 0.0850 | 0.0850 | 0.0650 | 0.0750 | 0.0750 | 546,000 |
Aug 16, 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 59,000 |
Aug 15, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 160,000 |
Aug 14, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 32,000 |
Aug 13, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 71,500 |
Aug 12, 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 52,000 |
Aug 9, 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 153,000 |
Aug 8, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 87,000 |
Aug 7, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Aug 6, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 16,000 |
Aug 2, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 419,000 |
Aug 1, 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 101,000 |
Jul 31, 2024 | 0.0800 | 0.0950 | 0.0750 | 0.0800 | 0.0800 | 1,629,570 |
Jul 30, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 25,250 |
Jul 29, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,007,000 |
Jul 26, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0750 | 0.0750 | 245,000 |
Jul 25, 2024 | 0.0550 | 0.0900 | 0.0550 | 0.0900 | 0.0900 | 371,500 |
Jul 24, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 3,272,985 |
Jul 23, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 |
Jul 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jul 19, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,000 |
Jul 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jul 17, 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 1,000,000 |
Jul 16, 2024 | 0.0600 | 0.0650 | 0.0500 | 0.0600 | 0.0600 | 584,500 |
Jul 15, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jul 12, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jul 11, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jul 10, 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 237,034 |
Jul 9, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jul 8, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
Jul 5, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
Jul 4, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,000 |
Jul 3, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,075 |
Jul 2, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Jun 28, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jun 27, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,000 |
Jun 26, 2024 | 0.0800 | 0.0950 | 0.0800 | 0.0850 | 0.0850 | 40,000 |
Jun 25, 2024 | 0.0800 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 34,500 |
Jun 24, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 16,000 |
Jun 21, 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 5,500 |
Jun 20, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 20,400 |
Jun 19, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Jun 18, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 7,500 |
Jun 17, 2024 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 62,000 |
Jun 14, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 37,500 |
Jun 13, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 237,500 |
Jun 12, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 82,808 |
Jun 11, 2024 | 0.0800 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 103,000 |
Jun 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jun 7, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 66,000 |
Jun 6, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jun 5, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jun 4, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,100 |
Jun 3, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 0.0700 | 247,714 |
May 31, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 4,000 |
May 30, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 28,000 |
May 29, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 77,990 |
May 28, 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0600 | 0.0600 | 96,000 |
May 27, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 841,000 |
May 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
May 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 77,425 |
May 22, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 131,000 |
May 21, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 3,000 |
May 17, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 18,530 |
May 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 14, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
May 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 132,000 |
May 10, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
May 9, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 170,825 |
May 8, 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 231,000 |
May 7, 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 93,000 |
May 6, 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 121,500 |
May 3, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 2, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 1, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,000 |
Apr 30, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,600 |
Apr 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 90,000 |
Apr 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 25, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,124 |
Apr 24, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,050 |
Apr 23, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Apr 22, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 258,062 |
Apr 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 18, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 119,000 |
Apr 16, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 4,000 |
Apr 15, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
Apr 12, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 63,150 |
Apr 11, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Apr 10, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,000 |
Apr 9, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
Apr 8, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Apr 5, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,666 |
Apr 4, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Apr 3, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 42,924 |
Apr 2, 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 59,000 |
Apr 1, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 133,000 |
Mar 28, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 377,000 |
Mar 27, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
Mar 26, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 129,400 |
Mar 25, 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 51,530 |
Mar 22, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,400 |
Mar 21, 2024 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 89,500 |
Mar 20, 2024 | 0.0900 | 0.1000 | 0.0850 | 0.1000 | 0.1000 | 119,000 |
Mar 19, 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 361,824 |
Mar 18, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Mar 15, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 14, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Mar 13, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Mar 12, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 4,654 |
Mar 11, 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 55,000 |
Mar 8, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 18,071 |
Mar 7, 2024 | 0.0600 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 40,900 |
Mar 6, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Mar 5, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 27,004 |
Mar 4, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
Mar 1, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 29, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 4,538 |
Feb 28, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 9,000 |
Feb 27, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 4,050 |
Feb 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 23, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 21,350 |
Feb 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 29,000 |
Feb 21, 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 50,500 |
Feb 20, 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 20,000 |
Feb 16, 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
Feb 15, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 2,400 |
Feb 14, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,000 |
Feb 13, 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 61,500 |
Feb 12, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
Feb 9, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 8, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 7, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 6, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Feb 5, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 130,000 |
Feb 2, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Feb 1, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 113,000 |
Jan 31, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 30, 2024 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 0.0750 | 93,500 |
Jan 29, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 31,000 |
Jan 26, 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 52,000 |
Jan 25, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
Jan 23, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 22, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 19, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,004 |
Jan 18, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 7,000 |
Jan 17, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 16, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 4,000 |
Jan 15, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 4,000 |
Jan 12, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 6,600 |
Jan 11, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 10, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
Jan 9, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 8, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 |
Jan 5, 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 18,000 |
Jan 4, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 3, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 16,000 |
Jan 2, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Dec 29, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Dec 28, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 |
Dec 27, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 39,289 |
Dec 22, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 349,000 |
Dec 21, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 161,000 |
Dec 20, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 51,560 |
Dec 19, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 1,180,362 |
Dec 18, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Dec 15, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 27,060 |
Dec 14, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 64,200 |
Dec 13, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 2,000 |
Dec 12, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 91,500 |
Dec 11, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 14,000 |
Dec 8, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 7,222 |
Dec 7, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Dec 6, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
Dec 5, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 33,400 |
Dec 4, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 108,000 |
Dec 1, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 14,000 |
Nov 30, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 170,000 |
Nov 29, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,000 |
Nov 28, 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 152,500 |
Nov 27, 2023 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 38,100 |
Nov 24, 2023 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 24,750 |
Nov 23, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
Nov 22, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 4,000 |
Nov 21, 2023 | 0.1100 | 0.1200 | 0.0900 | 0.0900 | 0.0900 | 36,130 |
Nov 20, 2023 | 0.0900 | 0.1200 | 0.0900 | 0.1200 | 0.1200 | 102,000 |
Nov 17, 2023 | 0.0800 | 0.0950 | 0.0800 | 0.0950 | 0.0950 | 196,700 |
Nov 16, 2023 | 0.0950 | 0.0950 | 0.0800 | 0.0850 | 0.0850 | 311,500 |
Nov 15, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 27,000 |
Nov 14, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,850 |
Nov 13, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Nov 10, 2023 | 2:1 Stock Splits | |||||
Nov 10, 2023 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | 0.0900 | 12,000 |
Nov 9, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Nov 8, 2023 | 0.0675 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 222,278 |
Nov 7, 2023 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
Nov 6, 2023 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 14,000 |
Nov 3, 2023 | 0.0625 | 0.0750 | 0.0625 | 0.0750 | 0.0750 | 348,630 |
Nov 2, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Nov 1, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,000 |
Oct 31, 2023 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
Oct 30, 2023 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 1,300 |
Oct 27, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Oct 26, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Oct 25, 2023 | 0.0650 | 0.0675 | 0.0650 | 0.0650 | 0.0650 | 69,000 |
Oct 24, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Related Tickers
BRO.V Barksdale Resources Corp.
0.1750
+20.69%
RZT.F Merafe Resources Limited
0.0770
-1.28%
EAGL.CN EagleOneMet
0.2700
0.00%
CARM.CN Carmanah Minerals Corp.
0.0150
0.00%
I0R.SG First American Uranium Inc
0.0138
-31.00%
PLLR.CN Forty Pillars Mining Corp.
0.1200
0.00%
GRI.V Galore Resources Inc.
0.0100
0.00%
BTT.V Bitterroot Resources Ltd.
0.0400
+14.29%
PURR.CN Panther Minerals Inc.
0.0700
0.00%
LCR.CN Lancaster Resources Inc.
0.0100
0.00%