Canada markets closed

SPC Nickel Corp. (SPC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11500.0000 (0.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 20210.11500.11500.11500.11500.115058,021
Oct. 14, 20210.11500.11500.10500.11500.115055,771
Oct. 13, 20210.11000.11000.11000.11000.11004,500
Oct. 12, 20210.11500.11500.11000.11000.110068,218
Oct. 08, 20210.10500.11500.10500.11500.1150490,004
Oct. 07, 20210.11000.11000.10500.11000.110043,169
Oct. 06, 20210.10500.10500.10500.10500.105020,670
Oct. 05, 20210.11500.11500.10500.10500.105096,601
Oct. 04, 20210.12000.12000.11500.11500.115016,200
Oct. 01, 20210.12000.12000.11500.11500.115011,500
Sep. 30, 20210.12500.12500.11000.11500.1150151,199
Sep. 29, 20210.13000.13000.12500.12500.125014,496
Sep. 28, 20210.13500.13500.13000.13500.13502,805
Sep. 27, 20210.13500.13500.13500.13500.135013,559
Sep. 24, 20210.15000.15000.13500.13500.135011,100
Sep. 23, 20210.14000.14000.14000.14000.1400-
Sep. 22, 20210.14500.14500.14000.14000.140011,570
Sep. 21, 20210.14500.14500.14000.14000.14003,250
Sep. 20, 20210.14500.14500.14000.14500.14506,977
Sep. 17, 20210.14000.15500.14000.14500.145049,513
Sep. 16, 20210.14500.14500.14000.14500.145040,996
Sep. 15, 20210.14500.14500.14000.14000.140018,009
Sep. 14, 20210.14000.14000.14000.14000.140010,300
Sep. 13, 20210.14000.15000.14000.15000.15001,775
Sep. 10, 20210.15500.15500.14500.15500.155065,563
Sep. 09, 20210.16000.16000.15000.15000.150034,559
Sep. 08, 20210.16000.16000.16000.16000.160018,750
Sep. 07, 20210.16500.16500.16000.16500.165028,079
Sep. 03, 20210.17000.17000.16000.16500.1650127,005
Sep. 02, 20210.16000.16000.16000.16000.1600139,339
Sep. 01, 20210.17500.17500.16500.17000.17005,600
Aug. 31, 20210.16500.17000.16500.17000.170028,909
Aug. 30, 20210.16000.16500.16000.16500.16503,323
Aug. 27, 20210.16500.17000.16500.17000.170030,000
Aug. 26, 20210.16500.16500.16500.16500.1650500
Aug. 25, 20210.16500.16500.16500.16500.1650-
Aug. 24, 20210.16000.17000.16000.16500.165026,700
Aug. 23, 20210.16000.16000.15500.15500.15501,960
Aug. 20, 20210.15500.15500.15500.15500.15506,353
Aug. 19, 20210.15500.15500.15500.15500.15506,842
Aug. 18, 20210.16500.16500.16000.16000.160042,400
Aug. 17, 20210.16500.16500.16000.16500.165016,405
Aug. 16, 20210.16500.16500.16000.16000.160072,465
Aug. 13, 20210.17500.17500.17500.17500.17506,451
Aug. 12, 20210.17000.17000.17000.17000.170034,525
Aug. 11, 20210.17000.17000.16500.16500.165042,430
Aug. 10, 20210.17000.18000.17000.18000.18001,001
Aug. 09, 20210.17500.17500.17500.17500.175016,359
Aug. 06, 20210.18000.18500.18000.18000.180020,500
Aug. 05, 20210.17500.18000.17500.17500.175021,500
Aug. 04, 20210.19000.19000.17500.17500.175051,091
Aug. 03, 20210.18500.18500.18500.18500.1850577
Jul. 30, 20210.18500.18500.18000.18000.180011,850
Jul. 29, 20210.18500.18500.18000.18000.18004,711
Jul. 28, 20210.18000.19000.18000.19000.190091,553
Jul. 27, 20210.18000.18000.18000.18000.1800525
Jul. 26, 20210.17500.17500.17500.17500.17502,035
Jul. 23, 20210.16500.17500.16500.17500.17501,115
Jul. 22, 20210.17500.17500.17000.17000.17008,199
Jul. 21, 20210.17000.17000.17000.17000.170010,653
Jul. 20, 20210.17000.17000.17000.17000.1700-
Jul. 19, 20210.17000.17000.16500.17000.170020,456
Jul. 16, 20210.18000.18000.17000.17000.170035,223
Jul. 15, 20210.18000.18000.17500.17500.17506,250
Jul. 14, 20210.18500.19000.18000.18000.180016,900
Jul. 13, 20210.18500.18500.18000.18000.180069,596
Jul. 12, 20210.19000.19000.18500.18500.185015,302
Jul. 09, 20210.18500.18500.18500.18500.185018,413
Jul. 08, 20210.19500.20000.19000.20000.200015,117
Jul. 07, 20210.19500.20000.19500.20000.200025,527
Jul. 06, 20210.20500.21500.20000.20000.2000229,548
Jul. 05, 20210.22000.22000.20500.20500.20506,551
Jul. 02, 20210.20000.22500.19500.21000.210089,348
Jun. 30, 20210.20000.21000.19000.20500.2050294,427
Jun. 29, 20210.19500.19500.19000.19500.195014,834
Jun. 28, 20210.20000.20500.19000.19500.195043,003
Jun. 25, 20210.20000.20500.19500.20000.200033,320
Jun. 24, 20210.19500.20500.19500.20000.200021,560
Jun. 23, 20210.20000.21000.19500.20000.200048,730
Jun. 22, 20210.20000.21000.20000.21000.210075,625
Jun. 21, 20210.20000.21000.20000.20500.205011,137
Jun. 18, 20210.21000.21500.20000.20000.200034,300
Jun. 17, 20210.19500.21000.19000.21000.2100340,655
Jun. 16, 20210.19500.19500.19500.19500.195014,221
Jun. 15, 20210.20000.20500.19500.19500.195047,300
Jun. 14, 20210.20000.20000.19500.19500.195052,513
Jun. 11, 20210.20500.20500.20000.20000.200013,711
Jun. 10, 20210.21000.21000.20000.20000.2000199,196
Jun. 09, 20210.19500.21000.19500.21000.2100317,136
Jun. 08, 20210.20000.20500.19500.19500.195059,607
Jun. 07, 20210.20000.20000.18500.19500.1950493,471
Jun. 04, 20210.21500.21500.19000.20000.2000218,388
Jun. 03, 20210.24500.24500.20000.21500.2150247,254
Jun. 02, 20210.26000.26000.23500.23500.2350157,267
Jun. 01, 20210.25000.27000.25000.27000.270029,230
May 31, 20210.24500.26000.24500.25500.255071,795
May 28, 20210.24500.25000.24000.25000.2500158,472
May 27, 20210.23500.25000.23500.24000.2400191,931
May 26, 20210.24500.26000.24000.24000.240029,450
May 25, 20210.25000.25000.23500.23500.2350513,051
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...