Spartan Delta Corp. (TSX:SDE)
Canada
· Delayed Price · Currency is CAD 2.840
+0.150 (5.58%)
May 12, 2025, 4:00 PM EDT
Spartan Delta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.78 | 2.89 | 2.78 | 2.84 | 2.84 | 5.58% | 608,130 |
| May 9, 2025 | 2.78 | 2.80 | 2.65 | 2.69 | 2.69 | -2.18% | 848,547 |
| May 8, 2025 | 2.69 | 2.78 | 2.69 | 2.75 | 2.75 | 3.00% | 240,627 |
| May 7, 2025 | 2.69 | 2.71 | 2.61 | 2.67 | 2.67 | -0.37% | 328,848 |
| May 6, 2025 | 2.63 | 2.70 | 2.62 | 2.68 | 2.68 | 1.90% | 101,723 |
| May 5, 2025 | 2.68 | 2.68 | 2.60 | 2.63 | 2.63 | -2.95% | 419,024 |
| May 2, 2025 | 2.67 | 2.77 | 2.65 | 2.71 | 2.71 | 1.50% | 275,623 |
| May 1, 2025 | 2.65 | 2.77 | 2.65 | 2.67 | 2.67 | -1.11% | 187,200 |
| Apr 30, 2025 | 2.76 | 2.76 | 2.65 | 2.70 | 2.70 | -2.88% | 320,246 |
| Apr 29, 2025 | 2.91 | 2.91 | 2.77 | 2.78 | 2.78 | -3.47% | 470,343 |
| Apr 28, 2025 | 2.88 | 2.88 | 2.83 | 2.88 | 2.88 | 0.70% | 98,119 |
| Apr 25, 2025 | 2.86 | 2.97 | 2.83 | 2.86 | 2.86 | -1.04% | 89,013 |
| Apr 24, 2025 | 2.90 | 3.00 | 2.89 | 2.89 | 2.89 | -1.03% | 95,849 |
| Apr 23, 2025 | 2.96 | 3.00 | 2.89 | 2.92 | 2.92 | -0.34% | 104,300 |
| Apr 22, 2025 | 2.86 | 2.94 | 2.85 | 2.93 | 2.93 | 2.81% | 155,735 |
| Apr 21, 2025 | 2.95 | 2.95 | 2.80 | 2.85 | 2.85 | -3.72% | 176,400 |
| Apr 17, 2025 | 2.89 | 3.04 | 2.89 | 2.96 | 2.96 | 4.23% | 271,917 |
| Apr 16, 2025 | 2.77 | 2.91 | 2.77 | 2.84 | 2.84 | 2.16% | 302,431 |
| Apr 15, 2025 | 2.80 | 2.85 | 2.76 | 2.78 | 2.78 | - | 715,006 |
| Apr 14, 2025 | 2.77 | 2.80 | 2.74 | 2.78 | 2.78 | 1.83% | 989,215 |
| Apr 11, 2025 | 2.53 | 2.75 | 2.53 | 2.73 | 2.73 | 5.81% | 228,925 |
| Apr 10, 2025 | 2.83 | 2.83 | 2.51 | 2.58 | 2.58 | -8.83% | 496,616 |
| Apr 9, 2025 | 2.46 | 2.89 | 2.39 | 2.83 | 2.83 | 13.65% | 575,400 |
| Apr 8, 2025 | 2.80 | 2.85 | 2.49 | 2.49 | 2.49 | -10.11% | 344,210 |
| Apr 7, 2025 | 2.75 | 2.83 | 2.58 | 2.77 | 2.77 | 0.73% | 442,900 |
| Apr 4, 2025 | 2.83 | 2.94 | 2.73 | 2.75 | 2.75 | -11.00% | 770,643 |
| Apr 3, 2025 | 3.23 | 3.25 | 3.06 | 3.09 | 3.09 | -9.38% | 218,800 |
| Apr 2, 2025 | 3.40 | 3.43 | 3.38 | 3.41 | 3.41 | -0.29% | 206,918 |
| Apr 1, 2025 | 3.38 | 3.44 | 3.32 | 3.42 | 3.42 | 2.40% | 188,908 |
| Mar 31, 2025 | 3.20 | 3.37 | 3.19 | 3.34 | 3.34 | 3.41% | 238,900 |
| Mar 28, 2025 | 3.31 | 3.31 | 3.23 | 3.23 | 3.23 | -3.00% | 94,401 |
| Mar 27, 2025 | 3.43 | 3.43 | 3.33 | 3.33 | 3.33 | -2.35% | 112,000 |
| Mar 26, 2025 | 3.44 | 3.48 | 3.41 | 3.41 | 3.41 | -0.87% | 168,103 |
| Mar 25, 2025 | 3.41 | 3.46 | 3.38 | 3.44 | 3.44 | 1.47% | 400,204 |
| Mar 24, 2025 | 3.36 | 3.41 | 3.33 | 3.39 | 3.39 | 1.80% | 329,946 |
| Mar 21, 2025 | 3.28 | 3.36 | 3.24 | 3.33 | 3.33 | 1.52% | 415,800 |
| Mar 20, 2025 | 3.26 | 3.30 | 3.22 | 3.28 | 3.28 | 0.92% | 105,714 |
| Mar 19, 2025 | 3.15 | 3.28 | 3.14 | 3.25 | 3.25 | 3.83% | 558,828 |
| Mar 18, 2025 | 3.14 | 3.16 | 3.07 | 3.13 | 3.13 | -0.63% | 429,000 |
| Mar 17, 2025 | 3.09 | 3.17 | 3.08 | 3.15 | 3.15 | 1.94% | 673,942 |
| Mar 14, 2025 | 3.01 | 3.09 | 3.00 | 3.09 | 3.09 | 3.00% | 196,240 |
| Mar 13, 2025 | 3.10 | 3.15 | 2.99 | 3.00 | 3.00 | -4.15% | 309,900 |
| Mar 12, 2025 | 3.02 | 3.16 | 3.02 | 3.13 | 3.13 | 5.03% | 562,145 |
| Mar 11, 2025 | 2.94 | 3.02 | 2.93 | 2.98 | 2.98 | 1.71% | 131,400 |
| Mar 10, 2025 | 3.02 | 3.03 | 2.92 | 2.93 | 2.93 | -2.98% | 350,200 |
| Mar 7, 2025 | 2.93 | 3.07 | 2.93 | 3.02 | 3.02 | 2.72% | 415,500 |
| Mar 6, 2025 | 2.93 | 3.03 | 2.92 | 2.94 | 2.94 | -0.68% | 642,320 |
| Mar 5, 2025 | 2.85 | 2.99 | 2.85 | 2.96 | 2.96 | 3.14% | 545,825 |
| Mar 4, 2025 | 2.96 | 2.96 | 2.70 | 2.87 | 2.87 | -4.01% | 878,540 |
| Mar 3, 2025 | 3.25 | 3.29 | 2.97 | 2.99 | 2.99 | -8.00% | 636,700 |