Spartan Delta Corp. (TSX:SDE)
Canada
· Delayed Price · Currency is CAD 3.800
-0.010 (-0.26%)
Jun 27, 2025, 4:00 PM EDT
Spartan Delta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.83 | 3.83 | 3.77 | 3.80 | 3.80 | -0.26% | 84,294 |
| 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 |
| Jun 4, 2025 | 3.24 | 3.39 | 3.24 | 3.35 | 3.35 | 2.76% | 276,400 |
| Jun 3, 2025 | 3.17 | 3.28 | 3.17 | 3.26 | 3.26 | 3.49% | 134,525 |
| Jun 2, 2025 | 3.18 | 3.20 | 3.14 | 3.15 | 3.15 | 2.27% | 154,800 |
| May 30, 2025 | 3.08 | 3.12 | 3.02 | 3.08 | 3.08 | -0.96% | 163,334 |
| May 29, 2025 | 3.13 | 3.15 | 3.10 | 3.11 | 3.11 | -0.32% | 90,100 |
| May 28, 2025 | 3.09 | 3.15 | 3.08 | 3.12 | 3.12 | 1.63% | 112,610 |
| May 27, 2025 | 3.07 | 3.09 | 3.03 | 3.07 | 3.07 | 0.66% | 300,044 |
| May 26, 2025 | 2.93 | 3.09 | 2.93 | 3.05 | 3.05 | 1.33% | 75,400 |
| May 23, 2025 | 2.92 | 3.03 | 2.92 | 3.01 | 3.01 | 2.38% | 131,900 |
| May 22, 2025 | 2.95 | 2.96 | 2.88 | 2.94 | 2.94 | -1.01% | 256,200 |
| May 21, 2025 | 3.05 | 3.09 | 2.97 | 2.97 | 2.97 | -1.98% | 214,600 |
| May 20, 2025 | 2.85 | 3.05 | 2.82 | 3.03 | 3.03 | 7.07% | 447,900 |
| May 16, 2025 | 2.81 | 2.86 | 2.80 | 2.83 | 2.83 | 1.07% | 125,920 |
| May 15, 2025 | 2.82 | 2.83 | 2.77 | 2.80 | 2.80 | -1.75% | 135,200 |
| May 14, 2025 | 2.85 | 2.86 | 2.78 | 2.85 | 2.85 | - | 118,300 |
| May 13, 2025 | 2.82 | 2.93 | 2.80 | 2.85 | 2.85 | 0.35% | 702,705 |
| 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 |