Advertisement
U.S. Markets close in 4 hrs 8 mins

Spanish Mountain Gold Ltd. (SPA.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.11500.0000 (0.00%)
As of 10:33AM EST. Market open.
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20240.12000.12000.11500.11500.115015,110
Nov 26, 20240.12000.12000.12000.12000.120051,000
Nov 25, 20240.12000.12000.12000.12000.1200180,000
Nov 22, 20240.12000.12000.12000.12000.1200292,300
Nov 21, 20240.12000.12000.12000.12000.1200209,500
Nov 20, 20240.12000.12000.12000.12000.1200420,600
Nov 19, 20240.12000.12000.12000.12000.1200342,500
Nov 18, 20240.12000.13000.12000.12000.12001,380,600
Nov 15, 20240.12000.12000.12000.12000.1200344,100
Nov 14, 20240.12000.13000.12000.13000.1300144,300
Nov 13, 20240.13000.13000.12000.12000.1200196,500
Nov 12, 20240.13000.13000.13000.13000.13005,800
Nov 11, 20240.13000.14000.13000.13000.1300163,200
Nov 08, 20240.13000.14000.13000.14000.140032,000
Nov 07, 20240.14000.14000.14000.14000.1400230,500
Nov 06, 20240.13000.14000.13000.14000.1400365,000
Nov 05, 20240.13000.13000.13000.13000.1300220,500
Nov 04, 20240.14000.14000.13000.13000.1300121,500
Nov 01, 20240.14000.14000.13000.13000.130031,700
Oct 31, 20240.14000.14000.13000.13000.1300187,200
Oct 30, 20240.14000.14000.14000.14000.1400600
Oct 29, 20240.15000.15000.14000.14000.1400207,300
Oct 28, 20240.14000.15000.13000.15000.1500297,100
Oct 25, 20240.13000.14000.13000.13000.1300234,300
Oct 24, 20240.14000.14000.13000.13000.1300467,900
Oct 23, 20240.14000.16000.13000.14000.14001,451,600
Oct 22, 20240.16000.16000.15000.15000.1500156,500
Oct 21, 20240.16000.16000.14000.16000.1600398,000
Oct 18, 20240.16000.16000.14000.15000.1500166,000
Oct 17, 20240.16000.16000.15000.15000.150041,200
Oct 16, 20240.16000.16000.16000.16000.160020,000
Oct 15, 20240.16000.16000.15000.16000.1600101,000
Oct 11, 20240.16000.16000.16000.16000.16006,500
Oct 10, 20240.16000.16000.16000.16000.160072,300
Oct 09, 20240.16000.16000.16000.16000.160015,500
Oct 08, 20240.16000.16000.16000.16000.16005,500
Oct 07, 20240.16000.17000.15000.16000.1600304,200
Oct 04, 20240.16000.16000.16000.16000.160010,800
Oct 03, 20240.17000.17000.16000.16000.1600252,100
Oct 02, 20240.17000.17000.16000.16000.1600167,500
Oct 01, 20240.16000.16000.16000.16000.1600125,000
Sep 30, 20240.16000.16000.14000.16000.1600472,800
Sep 27, 20240.17000.17000.16000.16000.1600136,900
Sep 26, 20240.16000.17000.16000.16000.160076,400
Sep 25, 20240.17000.17000.16000.16000.160085,500
Sep 24, 20240.17000.17000.16000.17000.170072,200
Sep 23, 20240.17000.17000.16000.17000.170086,800
Sep 20, 20240.16000.17000.16000.17000.1700126,500
Sep 19, 20240.18000.18000.17000.17000.170065,500
Sep 18, 20240.18000.18000.17000.17000.170046,000
Sep 17, 20240.17000.18000.17000.17000.170028,000
Sep 16, 20240.18000.18000.17000.17000.170056,100
Sep 13, 20240.18000.18000.18000.18000.180086,500
Sep 12, 20240.18000.18000.17000.17000.1700290,000
Sep 11, 20240.17000.17000.17000.17000.170053,500
Sep 10, 20240.17000.17000.16000.17000.1700194,900
Sep 09, 20240.16000.16000.16000.16000.160062,000
Sep 06, 20240.17000.17000.17000.17000.17005,000
Sep 05, 20240.18000.18000.16000.16000.160049,000
Sep 04, 20240.17000.18000.17000.18000.180070,600
Sep 03, 20240.16000.18000.16000.18000.1800381,100
Aug 30, 20240.16000.16000.16000.16000.160015,000
Aug 29, 20240.16000.16000.16000.16000.160096,500
Aug 28, 20240.16000.16000.16000.16000.1600141,500
Aug 27, 20240.16000.16000.16000.16000.1600145,600
Aug 26, 20240.17000.17000.17000.17000.17002,500
Aug 23, 20240.17000.17000.17000.17000.1700500
Aug 22, 20240.17000.18000.17000.17000.1700139,000
Aug 21, 20240.17000.17000.17000.17000.1700112,700
Aug 20, 20240.17000.18000.17000.17000.1700233,000
Aug 19, 20240.16000.17000.16000.17000.1700170,800
Aug 16, 20240.16000.16000.16000.16000.160061,900
Aug 15, 20240.16000.17000.16000.16000.160046,000
Aug 14, 20240.16000.17000.16000.16000.160013,200
Aug 13, 20240.17000.17000.16000.16000.160012,500
Aug 12, 20240.16000.16000.16000.16000.160068,700
Aug 09, 20240.17000.17000.16000.16000.1600154,100
Aug 08, 20240.17000.17000.16000.17000.170075,100
Aug 07, 20240.16000.17000.16000.17000.1700242,500
Aug 06, 20240.16000.17000.16000.16000.1600243,000
Aug 02, 20240.17000.17000.17000.17000.170037,100
Aug 01, 20240.17000.17000.16000.16000.160086,500
Jul 31, 20240.17000.17000.16000.16000.160067,900
Jul 30, 20240.17000.17000.17000.17000.17004,500
Jul 29, 20240.17000.17000.17000.17000.170074,500
Jul 26, 20240.18000.18000.17000.17000.170056,700
Jul 25, 20240.17000.18000.17000.18000.180046,500
Jul 24, 20240.18000.18000.17000.18000.180041,000
Jul 23, 20240.18000.18000.17000.17000.170021,000
Jul 22, 20240.18000.18000.17000.17000.17007,500
Jul 19, 20240.18000.18000.17000.18000.1800116,500
Jul 18, 20240.18000.19000.18000.18000.180035,000
Jul 17, 20240.18000.19000.18000.18000.180036,000
Jul 16, 20240.17000.18000.17000.18000.1800665,700
Jul 15, 20240.18000.18000.17000.17000.170093,500
Jul 12, 20240.18000.18000.17000.17000.170074,700
Jul 11, 20240.17000.18000.17000.18000.1800331,500
Jul 10, 20240.18000.18000.17000.17000.170076,300
Jul 09, 20240.18000.18000.18000.18000.18008,200
Jul 08, 20240.18000.18000.18000.18000.180060,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...