Canada Markets closed

Scandium International Mining Corp. (SCY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.1550-0.0050 (-3.12%)
At close: 12:28PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.15500.15500.15500.15500.1550800
Dec. 02, 20210.16500.17000.16000.16000.160059,400
Dec. 01, 20210.16500.16500.16000.16000.160068,300
Nov. 30, 20210.17000.17000.16000.16000.160023,400
Nov. 29, 20210.17000.17000.16000.17000.170081,800
Nov. 26, 20210.17500.17500.16500.17000.170063,400
Nov. 25, 20210.17000.17500.17000.17500.175013,600
Nov. 24, 20210.17500.17500.17000.17000.170051,100
Nov. 23, 20210.17500.17500.17500.17500.175016,300
Nov. 22, 20210.18000.18000.17000.17500.175030,700
Nov. 19, 20210.17500.18000.17500.18000.180015,600
Nov. 18, 20210.18500.18500.17500.17500.175059,200
Nov. 17, 20210.19000.19000.17500.17500.175072,300
Nov. 16, 20210.19000.19000.18500.19000.190030,500
Nov. 15, 20210.19000.20000.19000.19000.190086,000
Nov. 12, 20210.18000.19000.18000.19000.19007,500
Nov. 11, 20210.19000.19000.18000.19000.190028,600
Nov. 10, 20210.18500.18500.17500.18000.180025,500
Nov. 09, 20210.19000.19000.18000.18000.180067,700
Nov. 08, 20210.18000.19000.17500.19000.1900114,200
Nov. 05, 20210.19000.19000.19000.19000.19008,800
Nov. 04, 20210.19000.19000.19000.19000.190018,700
Nov. 03, 20210.19000.19500.19000.19000.190071,300
Nov. 02, 20210.19000.20000.19000.19000.190097,300
Nov. 01, 20210.19000.19000.17500.17500.175035,600
Oct. 29, 20210.18500.18500.18000.18000.18007,300
Oct. 28, 20210.18500.18500.17500.18000.180076,300
Oct. 27, 20210.19000.19000.17500.17500.1750132,500
Oct. 26, 20210.19000.19000.18000.18500.185032,800
Oct. 25, 20210.19500.19500.18500.19000.1900143,300
Oct. 22, 20210.19500.19500.18500.18500.185014,900
Oct. 21, 20210.19500.20000.19500.20000.200031,600
Oct. 20, 20210.19500.20000.18000.18000.180071,700
Oct. 19, 20210.19000.19500.18500.19000.190072,900
Oct. 18, 20210.19500.19500.18500.18500.185031,400
Oct. 15, 20210.20000.20000.18000.18000.180070,800
Oct. 14, 20210.20500.20500.19500.20000.200026,700
Oct. 13, 20210.18500.20500.18500.20000.2000498,000
Oct. 12, 20210.16500.18500.16500.17500.1750113,500
Oct. 08, 20210.17500.17500.16500.16500.165020,500
Oct. 07, 20210.16500.17000.16500.17000.170037,000
Oct. 06, 20210.16000.16000.15000.15000.150063,500
Oct. 05, 20210.16000.16000.15500.15500.155094,000
Oct. 04, 20210.17500.17500.16000.16000.160048,600
Oct. 01, 20210.17500.17500.16000.16000.160022,600
Sep. 30, 20210.15500.16500.15500.16000.160014,500
Sep. 29, 20210.16500.16500.15000.15500.155086,600
Sep. 28, 20210.19000.19000.16500.16500.165058,000
Sep. 27, 20210.17000.18500.16000.17000.170067,800
Sep. 24, 20210.17500.17500.16500.17000.170063,600
Sep. 23, 20210.17500.18000.17000.18000.180040,200
Sep. 22, 20210.16500.17000.16500.17000.17005,500
Sep. 21, 20210.18000.18000.15500.16000.160039,600
Sep. 20, 20210.17000.17500.16000.16000.160069,400
Sep. 17, 20210.17000.17000.17000.17000.170034,500
Sep. 16, 20210.18500.18500.16500.17000.170042,000
Sep. 15, 20210.16500.17000.16500.17000.170017,500
Sep. 14, 20210.17000.19000.16000.17500.1750134,500
Sep. 13, 20210.18000.18000.14500.17000.1700468,600
Sep. 10, 20210.19000.19000.18000.18500.185054,200
Sep. 09, 20210.19500.19500.18000.18500.185092,700
Sep. 08, 20210.18500.18500.18500.18500.185020,300
Sep. 07, 20210.19500.19500.18500.18500.185061,900
Sep. 03, 20210.19000.19000.18500.18500.185052,400
Sep. 02, 20210.19000.19500.19000.19000.190042,200
Sep. 01, 20210.19500.19500.19000.19000.190028,900
Aug. 31, 20210.19000.19000.18500.19000.1900156,900
Aug. 30, 20210.19000.19000.19000.19000.1900-
Aug. 27, 20210.19000.19000.19000.19000.190024,600
Aug. 26, 20210.20500.20500.18500.18500.185095,700
Aug. 25, 20210.20000.20000.19000.19000.190048,500
Aug. 24, 20210.21000.21000.19500.19500.195016,500
Aug. 23, 20210.19500.21000.19500.20500.205078,800
Aug. 20, 20210.20500.21000.20500.21000.210026,000
Aug. 19, 20210.21000.21000.19500.19500.19506,600
Aug. 18, 20210.19000.21500.19000.21000.210054,800
Aug. 17, 20210.20500.21500.18500.18500.1850102,000
Aug. 16, 20210.21000.21500.20000.20000.200020,000
Aug. 13, 20210.19500.21000.18500.20000.200082,300
Aug. 12, 20210.20000.21000.20000.20000.200029,000
Aug. 11, 20210.20000.21000.20000.20000.200042,500
Aug. 10, 20210.19000.19000.19000.19000.190015,000
Aug. 09, 20210.20000.20000.20000.20000.20001,000
Aug. 06, 20210.19000.20500.19000.20500.2050176,000
Aug. 05, 20210.17500.18000.17500.18000.180057,000
Aug. 04, 20210.19500.19500.17500.18000.1800146,900
Aug. 03, 20210.20500.20500.17500.20000.2000109,000
Jul. 30, 20210.21500.21500.20000.20000.20008,400
Jul. 29, 20210.20000.23000.19500.19500.1950125,500
Jul. 28, 20210.21500.21500.19500.20000.200072,700
Jul. 27, 20210.20000.20500.20000.20500.205034,400
Jul. 26, 20210.21000.21000.20000.20000.200025,700
Jul. 23, 20210.19500.21000.18500.19000.1900115,700
Jul. 22, 20210.19000.19000.18000.19000.190037,400
Jul. 21, 20210.18500.18500.18500.18500.18501,500
Jul. 20, 20210.17500.19500.17500.19500.195055,000
Jul. 19, 20210.18000.18000.17000.17000.1700155,600
Jul. 16, 20210.19000.19000.18000.18500.1850108,900
Jul. 15, 20210.19500.20000.19000.19000.1900114,400
Jul. 14, 20210.20000.20500.20000.20000.2000149,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...