Spartan Delta Corp. (TSX:SDE)
Canada
· Delayed Price · Currency is CAD 4.930
-0.060 (-1.20%)
Aug 15, 2025, 4:00 PM EDT
Spartan Delta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.01 | 5.01 | 4.91 | 4.93 | 4.93 | -1.20% | 173,924 |
| Aug 14, 2025 | 5.00 | 5.03 | 4.93 | 4.99 | 4.99 | 0.20% | 228,643 |
| Aug 13, 2025 | 5.01 | 5.06 | 4.95 | 4.98 | 4.98 | -0.99% | 239,117 |
| Aug 12, 2025 | 5.13 | 5.20 | 5.01 | 5.03 | 5.03 | -2.14% | 235,400 |
| Aug 11, 2025 | 4.99 | 5.20 | 4.90 | 5.14 | 5.14 | 4.05% | 620,800 |
| Aug 8, 2025 | 5.03 | 5.04 | 4.94 | 4.94 | 4.94 | -1.79% | 568,743 |
| Aug 7, 2025 | 4.80 | 5.07 | 4.79 | 5.03 | 5.03 | 6.12% | 958,300 |
| Aug 6, 2025 | 4.71 | 4.76 | 4.64 | 4.74 | 4.74 | -0.42% | 526,214 |
| Aug 5, 2025 | 4.57 | 4.76 | 4.57 | 4.76 | 4.76 | 4.16% | 311,138 |
| Aug 1, 2025 | 4.65 | 4.65 | 4.55 | 4.57 | 4.57 | -2.35% | 263,542 |
| Jul 31, 2025 | 4.77 | 4.77 | 4.67 | 4.68 | 4.68 | -1.89% | 222,100 |
| Jul 30, 2025 | 4.79 | 4.82 | 4.74 | 4.77 | 4.77 | -1.24% | 292,019 |
| Jul 29, 2025 | 4.75 | 4.85 | 4.75 | 4.83 | 4.83 | 1.68% | 262,549 |
| Jul 28, 2025 | 4.65 | 4.75 | 4.60 | 4.75 | 4.75 | 2.81% | 521,200 |
| Jul 25, 2025 | 4.83 | 4.83 | 4.60 | 4.62 | 4.62 | -4.35% | 340,900 |
| Jul 24, 2025 | 4.62 | 4.83 | 4.62 | 4.83 | 4.83 | 4.55% | 493,500 |
| Jul 23, 2025 | 4.51 | 4.62 | 4.48 | 4.62 | 4.62 | 2.90% | 986,800 |
| Jul 22, 2025 | 4.43 | 4.51 | 4.43 | 4.49 | 4.49 | - | 324,634 |
| Jul 21, 2025 | 4.58 | 4.67 | 4.47 | 4.49 | 4.49 | -2.60% | 375,900 |
| Jul 18, 2025 | 4.50 | 4.67 | 4.50 | 4.61 | 4.61 | 3.36% | 469,227 |
| Jul 17, 2025 | 4.38 | 4.48 | 4.37 | 4.46 | 4.46 | 2.06% | 1,155,500 |
| Jul 16, 2025 | 4.40 | 4.40 | 4.32 | 4.37 | 4.37 | -0.46% | 159,200 |
| Jul 15, 2025 | 4.43 | 4.45 | 4.35 | 4.39 | 4.39 | -0.45% | 294,400 |
| Jul 14, 2025 | 4.38 | 4.50 | 4.38 | 4.41 | 4.41 | 0.46% | 418,100 |
| Jul 11, 2025 | 4.25 | 4.42 | 4.25 | 4.39 | 4.39 | 2.81% | 426,400 |
| Jul 10, 2025 | 4.21 | 4.29 | 4.09 | 4.27 | 4.27 | 1.43% | 288,349 |
| Jul 9, 2025 | 4.25 | 4.30 | 4.19 | 4.21 | 4.21 | -0.71% | 364,436 |
| Jul 8, 2025 | 4.00 | 4.26 | 4.00 | 4.24 | 4.24 | 6.53% | 2,854,200 |
| Jul 7, 2025 | 3.79 | 4.00 | 3.75 | 3.98 | 3.98 | 4.74% | 306,300 |
| Jul 4, 2025 | 3.84 | 3.85 | 3.76 | 3.80 | 3.80 | -0.78% | 98,744 |
| Jul 3, 2025 | 3.78 | 3.86 | 3.67 | 3.83 | 3.83 | 0.26% | 261,100 |
| Jul 2, 2025 | 3.86 | 3.90 | 3.77 | 3.82 | 3.82 | 0.26% | 156,700 |
| Jun 30, 2025 | 3.78 | 3.88 | 3.77 | 3.81 | 3.81 | 0.26% | 131,400 |
| Jun 27, 2025 | 3.83 | 3.83 | 3.77 | 3.80 | 3.80 | -0.26% | 84,300 |
| Jun 26, 2025 | 3.73 | 3.82 | 3.72 | 3.81 | 3.81 | 2.97% | 178,700 |
| Jun 25, 2025 | 3.72 | 3.73 | 3.69 | 3.70 | 3.70 | -1.33% | 109,932 |
| Jun 24, 2025 | 3.65 | 3.78 | 3.65 | 3.75 | 3.75 | 0.81% | 517,121 |
| Jun 23, 2025 | 3.96 | 3.96 | 3.72 | 3.72 | 3.72 | -5.10% | 507,600 |
| Jun 20, 2025 | 3.91 | 3.93 | 3.86 | 3.92 | 3.92 | -0.51% | 276,217 |
| Jun 19, 2025 | 3.96 | 4.02 | 3.92 | 3.94 | 3.94 | -1.01% | 212,600 |
| Jun 18, 2025 | 3.98 | 4.03 | 3.92 | 3.98 | 3.98 | 0.76% | 480,500 |
| Jun 17, 2025 | 3.92 | 4.01 | 3.90 | 3.95 | 3.95 | 1.28% | 587,600 |
| Jun 16, 2025 | 3.79 | 3.94 | 3.73 | 3.90 | 3.90 | 3.45% | 537,500 |
| Jun 13, 2025 | 3.77 | 3.82 | 3.66 | 3.77 | 3.77 | 3.86% | 589,500 |
| Jun 12, 2025 | 3.59 | 3.63 | 3.53 | 3.63 | 3.63 | 0.83% | 543,232 |
| Jun 11, 2025 | 3.56 | 3.64 | 3.45 | 3.60 | 3.60 | 2.27% | 631,000 |
| Jun 10, 2025 | 3.55 | 3.64 | 3.51 | 3.52 | 3.52 | 0.57% | 379,649 |
| Jun 9, 2025 | 3.55 | 3.55 | 3.47 | 3.50 | 3.50 | 0.86% | 124,500 |
| Jun 6, 2025 | 3.45 | 3.54 | 3.45 | 3.47 | 3.47 | 2.06% | 231,700 |
| Jun 5, 2025 | 3.39 | 3.43 | 3.34 | 3.40 | 3.40 | 1.49% | 397,200 |