Spanish Mountain Gold Ltd. (TSXV:SPA)
Canada
· Delayed Price · Currency is CAD 0.1500
-0.0100 (-6.25%)
May 12, 2025, 2:01 PM EDT
Spanish Mountain Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 104,750 |
| May 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 772,020 |
| May 8, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 1,418,904 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| May 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 177,500 |
| May 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 108,500 |
| May 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 53,436 |
| May 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 260,300 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 133,500 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 141,502 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 184,800 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 261,040 |
| Apr 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 1,117,100 |
| Apr 23, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 309,129 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 314,500 |
| Apr 21, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 1,175,000 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 278,800 |
| Apr 16, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 1,088,733 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 294,800 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,014,500 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 633,033 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 48,600 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 422,400 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 519,500 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 312,300 |
| Apr 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 44,800 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 116,125 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 279,100 |
| Apr 1, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.17% | 1,227,500 |
| Mar 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 189,416 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 25,000 |
| Mar 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 78,100 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 228,000 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 308,100 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 318,500 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 76,000 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 15,000 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 752,000 |
| Mar 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 295,500 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 492,400 |
| Mar 14, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 12.00% | 486,249 |
| Mar 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 244,700 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 104,000 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 48,347 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 355,500 |
| Mar 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 323,500 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 327,500 |
| Mar 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 351,700 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 92,500 |