TSXV - Free Realtime Quote CAD

Spanish Mountain Gold Ltd. (SPA.V)

0.1500
0.0000
(0.00%)
As of 12:40:16 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.14500.15000.14500.15000.1500472,020
May 8, 20250.14000.15000.14000.15000.15001,418,900
May 7, 20250.14000.14000.14000.14000.14001,000
May 6, 20250.13000.14000.13000.14000.1400177,500
May 5, 20250.13000.13000.13000.13000.1300108,500
May 2, 20250.14000.14000.13000.13000.130053,400
May 1, 20250.14000.14000.13000.14000.1400260,300
Apr 30, 20250.14000.14000.14000.14000.1400133,500
Apr 29, 20250.14000.14000.14000.14000.1400141,500
Apr 28, 20250.14000.14000.14000.14000.1400184,800
Apr 25, 20250.14000.14000.14000.14000.1400261,000
Apr 24, 20250.14000.15000.14000.14000.14001,117,100
Apr 23, 20250.13000.14000.13000.13000.1300309,100
Apr 22, 20250.14000.14000.13000.14000.1400314,500
Apr 21, 20250.13000.14000.12000.14000.14001,175,000
Apr 17, 20250.14000.14000.12000.13000.1300278,800
Apr 16, 20250.12000.14000.12000.13000.13001,088,700
Apr 15, 20250.12000.12000.12000.12000.1200294,800
Apr 14, 20250.12000.12000.12000.12000.12001,014,500
Apr 11, 20250.12000.12000.11000.12000.1200633,000
Apr 10, 20250.12000.12000.11000.11000.110048,600
Apr 9, 20250.12000.12000.11000.11000.1100422,400
Apr 8, 20250.12000.12000.11000.11000.1100519,500
Apr 7, 20250.12000.12000.11000.11000.1100312,300
Apr 4, 20250.12000.12000.12000.12000.120044,800
Apr 3, 20250.12000.12000.12000.12000.1200116,100
Apr 2, 20250.12000.12000.12000.12000.1200279,100
Apr 1, 20250.13000.14000.13000.13000.13001,227,500
Mar 31, 20250.13000.13000.12000.12000.1200189,400
Mar 28, 20250.13000.13000.12000.13000.130025,000
Mar 27, 20250.12000.13000.12000.13000.130078,100
Mar 26, 20250.13000.13000.13000.13000.1300228,000
Mar 25, 20250.13000.13000.13000.13000.1300308,100
Mar 24, 20250.14000.14000.13000.13000.1300318,500
Mar 21, 20250.14000.14000.14000.14000.140076,000
Mar 20, 20250.14000.14000.14000.14000.140015,000
Mar 19, 20250.15000.15000.14000.14000.1400752,000
Mar 18, 20250.14000.14000.14000.14000.1400295,500
Mar 17, 20250.15000.15000.14000.14000.1400492,400
Mar 14, 20250.13000.14000.13000.14000.1400486,200
Mar 13, 20250.12000.13000.12000.13000.1300244,700
Mar 12, 20250.12000.12000.12000.12000.1200104,000
Mar 11, 20250.12000.12000.12000.12000.120048,300
Mar 10, 20250.12000.12000.12000.12000.1200355,500
Mar 7, 20250.12000.12000.12000.12000.1200323,500
Mar 6, 20250.12000.12000.12000.12000.1200327,500
Mar 5, 20250.11000.12000.11000.12000.1200351,700
Mar 4, 20250.12000.12000.12000.12000.120060,000
Mar 3, 20250.12000.12000.12000.12000.120092,500
Feb 28, 20250.12000.12000.11000.11000.110049,700
Feb 27, 20250.12000.12000.11000.12000.120098,200
Feb 26, 20250.12000.13000.11000.12000.1200414,000
Feb 25, 20250.13000.13000.11000.12000.1200325,400
Feb 24, 20250.13000.13000.13000.13000.130025,500
Feb 21, 20250.14000.14000.12000.12000.1200131,100
Feb 20, 20250.13000.14000.13000.14000.140098,300
Feb 19, 20250.14000.14000.13000.13000.130086,200
Feb 18, 20250.14000.14000.13000.13000.130048,500
Feb 14, 20250.14000.14000.14000.14000.140033,000
Feb 13, 20250.14000.14000.13000.14000.1400134,500
Feb 12, 20250.14000.14000.14000.14000.14001,398,500
Feb 11, 20250.13000.14000.13000.13000.1300233,700
Feb 10, 20250.14000.14000.14000.14000.14001,105,300
Feb 7, 20250.13000.13000.13000.13000.1300293,100
Feb 6, 20250.13000.13000.12000.13000.130066,000
Feb 5, 20250.12000.12000.12000.12000.1200168,100
Feb 4, 20250.11000.11000.11000.11000.1100224,000
Feb 3, 20250.12000.12000.11000.11000.1100322,000
Jan 31, 20250.13000.13000.12000.12000.120067,000
Jan 30, 20250.12000.13000.12000.12000.1200187,000
Jan 29, 20250.11000.12000.11000.12000.1200244,500
Jan 28, 20250.12000.12000.12000.12000.120033,100
Jan 27, 20250.12000.12000.12000.12000.1200147,700
Jan 24, 20250.12000.12000.12000.12000.120062,000
Jan 23, 20250.12000.12000.12000.12000.1200113,300
Jan 22, 20250.11000.11000.11000.11000.1100207,000
Jan 21, 20250.10000.11000.10000.11000.1100330,600
Jan 20, 20250.10000.10000.10000.10000.100017,500
Jan 17, 20250.10000.10000.10000.10000.1000194,500
Jan 16, 20250.10000.10000.10000.10000.10005,000
Jan 15, 20250.09000.09000.09000.09000.0900975,700
Jan 14, 20250.10000.10000.10000.10000.1000296,000
Jan 13, 20250.10000.10000.10000.10000.1000500
Jan 10, 20250.10000.10000.10000.10000.1000103,000
Jan 9, 20250.10000.10000.10000.10000.100040,500
Jan 8, 20250.10000.11000.10000.10000.1000860,500
Jan 7, 20250.11000.11000.10000.10000.1000978,200
Jan 6, 20250.10000.11000.10000.11000.11001,002,000
Jan 3, 20250.11000.11000.10000.10000.100084,800
Jan 2, 20250.11000.11000.10000.10000.1000340,900
Dec 31, 20240.11000.11000.10000.10000.1000258,400
Dec 30, 20240.11000.11000.10000.11000.110079,500
Dec 27, 20240.10000.11000.10000.11000.1100580,800
Dec 24, 20240.10000.10000.10000.10000.100018,900
Dec 23, 20240.10000.10000.10000.10000.1000552,000
Dec 20, 20240.10000.10000.10000.10000.1000-
Dec 19, 20240.10000.10000.10000.10000.1000237,000
Dec 18, 20240.11000.11000.10000.10000.1000267,700
Dec 17, 20240.10000.11000.10000.11000.1100232,000
Dec 16, 20240.11000.11000.10000.10000.1000167,400
Dec 13, 20240.10000.10000.10000.10000.1000431,000
Dec 12, 20240.11000.11000.10000.11000.1100113,000
Dec 11, 20240.10000.11000.10000.11000.110020,100
Dec 10, 20240.11000.11000.10000.11000.110029,000
Dec 9, 20240.10000.11000.10000.11000.1100149,100
Dec 6, 20240.10000.11000.10000.11000.1100733,000
Dec 5, 20240.11000.11000.10000.10000.1000547,500
Dec 4, 20240.11000.11000.10000.11000.1100594,400
Dec 3, 20240.11000.12000.11000.12000.12001,299,500
Dec 2, 20240.11000.12000.11000.12000.1200182,600
Nov 29, 20240.11000.12000.11000.11000.1100125,000
Nov 28, 20240.12000.12000.11000.11000.110053,500
Nov 27, 20240.12000.12000.12000.12000.120015,100
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 8, 20240.13000.14000.13000.14000.140032,000
Nov 7, 20240.14000.14000.14000.14000.1400230,500
Nov 6, 20240.13000.14000.13000.14000.1400365,000
Nov 5, 20240.13000.13000.13000.13000.1300220,500
Nov 4, 20240.14000.14000.13000.13000.1300121,500
Nov 1, 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 9, 20240.16000.16000.16000.16000.160015,500
Oct 8, 20240.16000.16000.16000.16000.16005,500
Oct 7, 20240.16000.17000.15000.16000.1600304,200
Oct 4, 20240.16000.16000.16000.16000.160010,800
Oct 3, 20240.17000.17000.16000.16000.1600252,100
Oct 2, 20240.17000.17000.16000.16000.1600167,500
Oct 1, 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 9, 20240.16000.16000.16000.16000.160062,000
Sep 6, 20240.17000.17000.17000.17000.17005,000
Sep 5, 20240.18000.18000.16000.16000.160049,000
Sep 4, 20240.17000.18000.17000.18000.180070,600
Sep 3, 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 9, 20240.17000.17000.16000.16000.1600154,100
Aug 8, 20240.17000.17000.16000.17000.170075,100
Aug 7, 20240.16000.17000.16000.17000.1700242,500
Aug 6, 20240.16000.17000.16000.16000.1600243,000
Aug 2, 20240.17000.17000.17000.17000.170037,100
Aug 1, 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 9, 20240.18000.18000.18000.18000.18008,200
Jul 8, 20240.18000.18000.18000.18000.180060,800
Jul 5, 20240.18000.18000.17000.17000.170070,900
Jul 4, 20240.18000.18000.17000.17000.17002,000
Jul 3, 20240.17000.18000.17000.18000.180058,000
Jul 2, 20240.17000.17000.16000.16000.160036,500
Jun 28, 20240.18000.18000.17000.17000.1700110,200
Jun 27, 20240.18000.18000.17000.17000.1700103,600
Jun 26, 20240.18000.18000.17000.18000.180031,000
Jun 25, 20240.19000.19000.18000.18000.180034,500
Jun 24, 20240.18000.19000.18000.18000.18005,000
Jun 21, 20240.19000.19000.18000.18000.180059,500
Jun 20, 20240.19000.19000.18000.18000.1800271,700
Jun 19, 20240.19000.19000.18000.18000.180026,000
Jun 18, 20240.19000.19000.18000.18000.180076,000
Jun 17, 20240.19000.19000.18000.18000.180010,000
Jun 14, 20240.17000.18000.17000.18000.180036,300
Jun 13, 20240.19000.19000.16000.17000.170033,500
Jun 12, 20240.19000.19000.18000.18000.1800116,500
Jun 11, 20240.18000.19000.18000.19000.190061,100
Jun 10, 20240.19000.19000.18000.19000.190012,100
Jun 7, 20240.20000.20000.19000.19000.190020,000
Jun 6, 20240.20000.21000.20000.20000.200080,800
Jun 5, 20240.20000.20000.19000.19000.190015,500
Jun 4, 20240.20000.20000.19000.19000.190019,500
Jun 3, 20240.20000.20000.20000.20000.200049,000
May 31, 20240.19000.19000.19000.19000.19001,500
May 30, 20240.18000.18000.18000.18000.180047,500
May 29, 20240.19000.19000.19000.19000.190085,800
May 28, 20240.20000.20000.19000.19000.1900335,000
May 27, 20240.19000.20000.19000.20000.200033,200
May 24, 20240.21000.21000.20000.20000.200058,100
May 23, 20240.20000.21000.19000.20000.2000159,000
May 22, 20240.21000.21000.20000.20000.200022,000
May 21, 20240.21000.21000.20000.21000.210030,100
May 17, 20240.22000.23000.21000.21000.2100128,500
May 16, 20240.22000.22000.21000.21000.210091,300
May 15, 20240.22000.22000.20000.22000.2200185,600
May 14, 20240.22000.22000.20000.20000.200010,000
May 13, 20240.22000.22000.20000.21000.210019,000
May 10, 20240.21000.21000.20000.20000.200075,100
May 9, 20240.21000.21000.19000.20000.200094,400

Related Tickers