SPC Nickel Corp. (SPC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0550

0.0000

(0.00%)

At close: 02:08PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	37,000
Apr 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	56,000
Apr 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	25,000
Apr 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Apr 22, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	85,000
Apr 19, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	45,000
Apr 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	33,000
Apr 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	63,000
Apr 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	38,000
Apr 12, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	97,000
Apr 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	3,000
Apr 10, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	133,000
Apr 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	30,455
Apr 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	55,000
Apr 05, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	50,000
Apr 04, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	23,000
Apr 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	284,003
Apr 02, 2024	0.0550	0.0600	0.0550	0.0550	0.0550	262,000
Apr 01, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	11,500
Mar 28, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	127,500
Mar 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Mar 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,500
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	590,000
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	151,010
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	30,000
Mar 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 14, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	117,000
Mar 12, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	86,000
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
Mar 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,683
Mar 04, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	336,216
Mar 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	60,000
Feb 28, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	28,095
Feb 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	22,140
Feb 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	242,000
Feb 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	66,000
Feb 16, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	419,000
Feb 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	60,000
Feb 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Feb 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 08, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	4,000
Feb 07, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	17,000
Feb 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Feb 02, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	212,000
Feb 01, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Jan 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 29, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	15,000
Jan 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jan 24, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	16,000
Jan 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,628,197
Jan 22, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	562,019
Jan 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	4,000
Jan 17, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,800
Jan 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jan 15, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	92,000
Jan 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 11, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 10, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 09, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Jan 08, 2024	0.0550	0.0550	0.0500	0.0550	0.0550	103,500
Jan 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 04, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	102,000
Jan 03, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jan 02, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	58,000
Dec 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	29,000
Dec 27, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	41,000
Dec 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	238,000
Dec 21, 2023	0.0550	0.0550	0.0500	0.0550	0.0550	145,000
Dec 20, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	129,596
Dec 19, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	256,000
Dec 18, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Dec 15, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	41,000
Dec 14, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	41,000
Dec 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Dec 12, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	29,999
Dec 11, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	52,000
Dec 08, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	28,000
Dec 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Dec 06, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	122,000
Dec 05, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Dec 04, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	6,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,749.47+1,479.02(+1.71%)

SPC Nickel Corp. (SPC.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,749.47
+1,479.02(+1.71%)