SPARQ Systems Inc. (TSXV:SPRQ)
Canada
· Delayed Price · Currency is CAD 0.7600
0.00 (0.00%)
Aug 15, 2025, 4:00 PM EDT
SPARQ Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | - | - | 17,500 |
| Aug 14, 2025 | 0.82 | 0.82 | 0.75 | 0.76 | - | 1.33% | 126,580 |
| Aug 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2.74% | 18,005 |
| Aug 12, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | - | 14,210 |
| Aug 11, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | - | -6.41% | 7,003 |
| Aug 8, 2025 | 0.82 | 0.82 | 0.78 | 0.78 | - | 2.63% | 7,017 |
| Aug 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1.33% | 5,033 |
| Aug 6, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -3.85% | 14,500 |
| Aug 5, 2025 | 0.85 | 0.85 | 0.77 | 0.78 | - | 8.33% | 35,048 |
| Aug 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | - |
| Jul 31, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | - | - | 18,530 |
| Jul 30, 2025 | 0.72 | 0.74 | 0.72 | 0.72 | - | - | 25,000 |
| Jul 29, 2025 | 0.77 | 0.77 | 0.71 | 0.72 | - | 1.41% | 7,850 |
| Jul 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | - |
| Jul 25, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | - | -5.33% | 48,376 |
| Jul 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jul 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | - |
| Jul 22, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | - | -2.60% | 6,512 |
| Jul 21, 2025 | 0.82 | 0.82 | 0.77 | 0.77 | - | 2.67% | 8,000 |
| Jul 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 4.17% | 8,500 |
| Jul 17, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | - |
| Jul 16, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | - | - | 26,500 |
| Jul 15, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | - |
| Jul 14, 2025 | 0.74 | 0.75 | 0.72 | 0.72 | - | -4.00% | 18,006 |
| Jul 11, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | - | - | 2,720 |
| Jul 10, 2025 | 0.77 | 0.78 | 0.74 | 0.75 | - | -3.85% | 49,277 |
| Jul 9, 2025 | 0.80 | 0.85 | 0.78 | 0.78 | - | -1.27% | 111,500 |
| Jul 8, 2025 | 0.80 | 0.82 | 0.79 | 0.79 | - | 1.28% | 28,963 |
| Jul 7, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | - | -3.70% | 13,500 |
| Jul 4, 2025 | 0.81 | 0.84 | 0.81 | 0.81 | - | - | 16,000 |
| Jul 3, 2025 | 0.80 | 0.82 | 0.80 | 0.81 | - | - | 6,000 |
| Jul 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | -1.22% | 505 |
| Jun 30, 2025 | 0.80 | 0.85 | 0.76 | 0.82 | - | 3.80% | 108,570 |
| Jun 27, 2025 | 0.80 | 0.80 | 0.76 | 0.79 | - | 5.33% | 406,600 |
| Jun 26, 2025 | 0.80 | 0.82 | 0.75 | 0.75 | - | -10.71% | 34,068 |
| Jun 25, 2025 | 0.83 | 0.84 | 0.80 | 0.84 | - | 3.70% | 416,805 |
| Jun 24, 2025 | 0.77 | 0.82 | 0.77 | 0.81 | - | 2.53% | 828,331 |
| Jun 23, 2025 | 0.80 | 0.82 | 0.79 | 0.79 | - | - | 407,100 |
| Jun 20, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | - | -3.66% | 407,500 |
| Jun 19, 2025 | 0.83 | 0.83 | 0.79 | 0.82 | - | 6.49% | 407,850 |
| Jun 18, 2025 | 0.77 | 0.79 | 0.73 | 0.77 | - | -1.28% | 34,800 |
| Jun 17, 2025 | 0.76 | 0.82 | 0.76 | 0.78 | - | 1.30% | 429,363 |
| Jun 16, 2025 | 0.79 | 0.84 | 0.77 | 0.77 | - | -2.53% | 25,536 |
| Jun 13, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | 4,500 |
| Jun 12, 2025 | 0.79 | 0.80 | 0.76 | 0.79 | - | - | 222,150 |
| Jun 11, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | - | - | 215,200 |
| Jun 10, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | - | -1.25% | 5,000 |
| Jun 9, 2025 | 0.79 | 0.82 | 0.78 | 0.80 | - | 1.27% | 10,001 |
| Jun 6, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | - | 6.76% | 212,500 |
| Jun 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 1,500 |