Spartan Delta Corp.
DALXFOTCEnergy● Active
$9.33
+$0.69(+7.94%)
Market Cap$1.9B
P/E Ratio—
52W High$11.52
52W Low$2.464
Spartan Delta Corp.（DALXF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dalxf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.77
Jun 6, 2022
-26.9% from here
5-Year Low5Y
$1.70
Apr 9, 2025
+448.8% from low
IPO Priceadj.
$300.80
Sep 8, 2009
-96.9% since IPO
1 Year Ago
$2.56
Jun 9, 2025
+264.5% in 1Y
5 Years Ago
$4.69
Jun 8, 2021
+98.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DALXF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.08 | $9.33 | $9.08 | $9.33 | $9.33 | 24K | +2.75% |
| Jun 5, 2026 | $8.68 | $8.69 | $8.61 | $8.64 | $8.64 | 107K | -0.46% |
| Jun 4, 2026 | $8.93 | $9.19 | $8.91 | $9.09 | $9.09 | 21K | +1.79% |
| Jun 3, 2026 | $9.03 | $9.03 | $8.94 | $8.94 | $8.94 | 41K | -1.00% |
| Jun 2, 2026 | $8.74 | $8.74 | $8.68 | $8.68 | $8.68 | 105K | -0.69% |
| Jun 1, 2026 | $8.80 | $8.80 | $8.53 | $8.53 | $8.53 | 142K | -3.07% |
| May 29, 2026 | $8.40 | $8.42 | $8.36 | $8.37 | $8.37 | 97K | -0.36% |
| May 28, 2026 | $8.59 | $8.74 | $8.59 | $8.64 | $8.64 | 14K | +0.58% |
| May 27, 2026 | $7.00 | $8.60 | $6.93 | $8.52 | $8.52 | 71K | +21.71% |
| May 26, 2026 | $9.09 | $9.15 | $8.81 | $8.86 | $8.86 | 21K | -2.53% |
| May 22, 2026 | $9.45 | $9.51 | $9.45 | $9.48 | $9.48 | 3K | +0.32% |
| May 21, 2026 | $9.94 | $9.94 | $9.46 | $9.51 | $9.51 | 6K | -4.33% |
| May 20, 2026 | $10.24 | $10.24 | $9.78 | $9.78 | $9.78 | 83K | -4.49% |
| May 19, 2026 | $10.43 | $10.43 | $10.05 | $10.20 | $10.20 | 29K | -2.21% |
| May 18, 2026 | $11.52 | $11.52 | $10.36 | $10.46 | $10.46 | 10K | -9.20% |
| May 15, 2026 | $9.90 | $10.22 | $9.88 | $10.22 | $10.22 | 148K | +3.23% |
| May 14, 2026 | $9.90 | $9.90 | $9.72 | $9.75 | $9.75 | 42K | -1.52% |
| May 13, 2026 | $9.74 | $9.74 | $9.58 | $9.64 | $9.64 | 21K | -1.03% |
| May 12, 2026 | $9.36 | $9.73 | $9.36 | $9.65 | $9.65 | 30K | +3.10% |
| May 11, 2026 | $9.54 | $9.54 | $9.18 | $9.25 | $9.25 | 12K | -3.04% |
Showing 1–20 of 1,114 records
Annual Stock Price Performance · DALXF
Jan 1 → Dec 31 · 6 years2026+77.7%$5.25 → $9.33
+77.7%
2025+116.3%$2.45 → $5.30
+116.3%
2024+3.6%$2.25 → $2.33
+3.6%
2023-79.1%$11.00 → $2.30
-79.1%
2022+130.1%$4.78 → $11.00
+130.1%
2021+4.1%$4.59 → $4.78
+4.1%
Best Year2022 · +130.1%
Worst Year2023 · -79.1%
Positive Years5 / 6
Avg Annual Return+42.1%
6Y Total Return+103.3%
6Y CAGR~+12.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in DALXF?
If you invested $1,000 in DALXF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$31
Total Return-96.9%
CAGR~-18.5% / yr
Profit$-969
Based on Sep 8, 2009 · $300.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Spartan Delta Corp.（DALXF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $9.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DALXF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DALXF 历史股价FMP 日线复权 OHLCV