Spark Energy Minerals Inc (SPRK.CX)

0.13 -0.01 (-7.14%) CAD  |  CNSX  |  Nov 21, 16:00
More

Spark Energy Minerals Price: 0.13 for Nov. 21, 2024

Price Chart

Historical Price Data

View and export this data back to 2002. Upgrade now.
Date Open High Low Close Volume
Nov 21, 2024 0.14 0.15 0.13 0.13 1.017M
Nov 20, 2024 0.14 0.14 0.135 0.14 127550.0
Nov 19, 2024 0.14 0.14 0.14 0.14 190500.0
Nov 18, 2024 0.14 0.14 0.13 0.13 48000.00
Nov 15, 2024 0.14 0.14 0.125 0.125 176357.0
Nov 14, 2024 0.14 0.14 0.14 0.14 28920.00
Nov 13, 2024 0.14 0.14 0.135 0.135 33500.00
Nov 12, 2024 0.14 0.145 0.13 0.13 302500.0
Nov 11, 2024 0.145 0.15 0.145 0.145 190900.0
Nov 08, 2024 0.145 0.145 0.145 0.145 160968.0
Nov 07, 2024 0.14 0.145 0.14 0.145 76000.00
Nov 06, 2024 0.14 0.14 0.14 0.14 30500.00
Nov 05, 2024 0.14 0.145 0.13 0.13 47200.00
Nov 04, 2024 0.145 0.145 0.14 0.14 68600.00
Nov 01, 2024 0.13 0.15 0.12 0.15 805472.0
Oct 31, 2024 0.135 0.14 0.135 0.14 76000.00
Oct 30, 2024 0.14 0.14 0.13 0.14 175000.0
Oct 29, 2024 0.14 0.14 0.125 0.13 42000.00
Oct 28, 2024 0.145 0.145 0.14 0.145 480500.0
Oct 25, 2024 0.14 0.14 0.14 0.14 92500.00
Oct 24, 2024 0.15 0.15 0.14 0.14 423392.0
Oct 23, 2024 0.145 0.15 0.14 0.15 633000.0
Oct 22, 2024 0.145 0.15 0.145 0.15 929501.0
Oct 21, 2024 0.135 0.145 0.135 0.145 1.638M
Oct 18, 2024 0.125 0.13 0.125 0.13 649000.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.05
Minimum
May 17 2024
2.30
Maximum
Aug 04 2020
0.6902
Average
0.35
Median
Jan 10 2022

Price Benchmarks

St-Georges Eco-Mining Corp 0.05
37 Capital Inc 0.10
Renforth Resources Inc 0.015
Winston Gold Corp 0.01
Giant Mining Corp 0.15

Price Related Metrics

Price to Book Value 0.9373
Earnings Yield -12.99%
Market Cap 9.114M