Spartan Delta Corp. (TSX:SDE)
Canada
· Delayed Price · Currency is CAD 7.80
+0.20 (2.63%)
At close: Dec 5, 2025
Spartan Delta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.64 | 7.92 | 7.60 | 7.80 | 7.80 | 2.63% | 800,614 |
| Dec 4, 2025 | 7.53 | 7.60 | 7.49 | 7.60 | 7.60 | 1.06% | 404,195 |
| Dec 3, 2025 | 7.59 | 7.72 | 7.51 | 7.52 | 7.52 | -0.13% | 556,575 |
| Dec 2, 2025 | 7.67 | 7.67 | 7.50 | 7.53 | 7.53 | -0.92% | 263,650 |
| Dec 1, 2025 | 7.59 | 7.83 | 7.51 | 7.60 | 7.60 | 0.40% | 615,749 |
| Nov 28, 2025 | 7.41 | 7.61 | 7.40 | 7.57 | 7.57 | 2.44% | 305,833 |
| Nov 27, 2025 | 7.24 | 7.41 | 7.20 | 7.39 | 7.39 | 2.35% | 63,529 |
| Nov 26, 2025 | 7.40 | 7.42 | 7.16 | 7.22 | 7.22 | -2.30% | 454,133 |
| Nov 25, 2025 | 7.59 | 7.59 | 7.25 | 7.39 | 7.39 | -3.27% | 514,426 |
| Nov 24, 2025 | 7.49 | 7.71 | 7.47 | 7.64 | 7.64 | 1.87% | 460,829 |
| Nov 21, 2025 | 7.53 | 7.53 | 7.26 | 7.50 | 7.50 | - | 517,965 |
| Nov 20, 2025 | 7.46 | 7.73 | 7.44 | 7.50 | 7.50 | 0.67% | 688,010 |
| Nov 19, 2025 | 7.19 | 7.45 | 7.13 | 7.45 | 7.45 | 2.76% | 426,515 |
| Nov 18, 2025 | 7.02 | 7.29 | 7.00 | 7.25 | 7.25 | 2.40% | 267,662 |
| Nov 17, 2025 | 7.07 | 7.19 | 7.00 | 7.08 | 7.08 | 0.57% | 218,745 |
| Nov 14, 2025 | 7.13 | 7.16 | 7.02 | 7.04 | 7.04 | -0.98% | 328,816 |
| Nov 13, 2025 | 7.27 | 7.28 | 7.02 | 7.11 | 7.11 | -2.07% | 491,577 |
| Nov 12, 2025 | 7.30 | 7.45 | 7.21 | 7.26 | 7.26 | -1.36% | 715,243 |
| Nov 11, 2025 | 7.07 | 7.37 | 7.07 | 7.36 | 7.36 | 4.10% | 1,482,804 |
| Nov 10, 2025 | 6.85 | 7.09 | 6.82 | 7.07 | 7.07 | 3.97% | 664,835 |
| Nov 7, 2025 | 6.57 | 6.81 | 6.48 | 6.80 | 6.80 | 3.19% | 618,004 |
| Nov 6, 2025 | 6.47 | 6.59 | 6.38 | 6.59 | 6.59 | 2.01% | 672,536 |
| Nov 5, 2025 | 6.30 | 6.66 | 6.19 | 6.46 | 6.46 | 2.54% | 738,870 |
| Nov 4, 2025 | 6.41 | 6.41 | 6.24 | 6.30 | 6.30 | -3.67% | 517,880 |
| Nov 3, 2025 | 6.26 | 6.59 | 6.26 | 6.54 | 6.54 | 4.14% | 2,729,436 |
| Oct 31, 2025 | 6.13 | 6.29 | 6.00 | 6.28 | 6.28 | 2.45% | 469,444 |
| Oct 30, 2025 | 6.03 | 6.21 | 6.03 | 6.13 | 6.13 | 0.82% | 229,529 |
| Oct 29, 2025 | 5.97 | 6.09 | 5.97 | 6.08 | 6.08 | 2.01% | 426,007 |
| Oct 28, 2025 | 5.96 | 6.02 | 5.94 | 5.96 | 5.96 | -0.17% | 607,210 |
| Oct 27, 2025 | 5.98 | 6.02 | 5.95 | 5.97 | 5.97 | 0.17% | 297,100 |
| Oct 24, 2025 | 5.84 | 6.01 | 5.83 | 5.96 | 5.96 | 2.41% | 1,367,521 |
| Oct 23, 2025 | 5.55 | 5.88 | 5.50 | 5.82 | 5.82 | 7.18% | 551,788 |
| Oct 22, 2025 | 5.35 | 5.44 | 5.33 | 5.43 | 5.43 | 2.26% | 239,337 |
| Oct 21, 2025 | 5.39 | 5.39 | 5.24 | 5.31 | 5.31 | -1.12% | 233,395 |
| Oct 20, 2025 | 5.33 | 5.43 | 5.32 | 5.37 | 5.37 | 0.75% | 355,250 |
| Oct 17, 2025 | 5.39 | 5.39 | 5.28 | 5.33 | 5.33 | -0.74% | 353,596 |
| Oct 16, 2025 | 5.50 | 5.52 | 5.30 | 5.37 | 5.37 | -2.01% | 781,519 |
| Oct 15, 2025 | 5.37 | 5.50 | 5.37 | 5.48 | 5.48 | 2.24% | 560,320 |
| Oct 14, 2025 | 5.37 | 5.39 | 5.29 | 5.36 | 5.36 | -0.37% | 832,234 |
| Oct 10, 2025 | 5.61 | 5.61 | 5.38 | 5.38 | 5.38 | -4.61% | 403,952 |
| Oct 9, 2025 | 5.80 | 5.84 | 5.61 | 5.64 | 5.64 | -2.42% | 384,386 |
| Oct 8, 2025 | 5.49 | 5.80 | 5.44 | 5.78 | 5.78 | 6.25% | 1,097,360 |
| Oct 7, 2025 | 5.47 | 5.50 | 5.32 | 5.44 | 5.44 | -0.55% | 254,715 |
| Oct 6, 2025 | 5.35 | 5.49 | 5.35 | 5.47 | 5.47 | 2.82% | 187,309 |
| Oct 3, 2025 | 5.40 | 5.41 | 5.26 | 5.32 | 5.32 | -1.12% | 347,668 |
| Oct 2, 2025 | 5.51 | 5.52 | 5.36 | 5.38 | 5.38 | -1.65% | 277,533 |
| Oct 1, 2025 | 5.36 | 5.50 | 5.36 | 5.47 | 5.47 | 1.11% | 173,035 |
| Sep 30, 2025 | 5.45 | 5.46 | 5.32 | 5.41 | 5.41 | -1.10% | 291,317 |
| Sep 29, 2025 | 5.43 | 5.47 | 5.36 | 5.47 | 5.47 | 0.37% | 306,158 |
| Sep 26, 2025 | 5.47 | 5.52 | 5.44 | 5.45 | 5.45 | -0.37% | 246,236 |