Spirit Blockchain Capital Inc. (SPIR.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 11:34AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 60,000 |
| Apr 30, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 225,000 |
| Apr 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,667 |
| Apr 26, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 109,000 |
| Apr 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
| Apr 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Apr 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| Apr 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 34,125 |
| Apr 19, 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 100,000 |
| Apr 18, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 27,000 |
| Apr 17, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 224,850 |
| Apr 16, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Apr 15, 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 243,272 |
| Apr 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,400 |
| Apr 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,100 |
| Apr 10, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 171,000 |
| Apr 09, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 34,150 |
| Apr 08, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Apr 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,300 |
| Apr 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Apr 03, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 313,533 |
| Apr 02, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 101,000 |
| Apr 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 193,000 |
| Mar 28, 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 12,000 |
| Mar 27, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 103,500 |
| Mar 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 17,000 |
| Mar 25, 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 273,203 |
| Mar 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 104,000 |
| Mar 21, 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 187,750 |
| Mar 20, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 67,000 |
| Mar 19, 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 48,000 |
| Mar 18, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 43,010 |
| Mar 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 17,000 |
| Mar 14, 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0600 | 0.0600 | 297,000 |
| Mar 13, 2024 | 0.0900 | 0.0950 | 0.0600 | 0.0750 | 0.0750 | 757,700 |
| Mar 12, 2024 | 0.0800 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 49,000 |
| Mar 11, 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 143,333 |
| Mar 08, 2024 | 0.0700 | 0.0800 | 0.0500 | 0.0650 | 0.0650 | 1,332,500 |
| Mar 07, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 90,150 |
| Mar 06, 2024 | 0.0600 | 0.0800 | 0.0500 | 0.0650 | 0.0650 | 398,800 |
| Mar 05, 2024 | 0.0750 | 0.0950 | 0.0500 | 0.0500 | 0.0500 | 1,480,861 |
| Mar 04, 2024 | 0.0850 | 0.0950 | 0.0700 | 0.0850 | 0.0850 | 579,500 |
| Mar 01, 2024 | 0.0800 | 0.1200 | 0.0800 | 0.0950 | 0.0950 | 1,453,650 |
| Feb 29, 2024 | 0.0550 | 0.0800 | 0.0550 | 0.0750 | 0.0750 | 757,000 |
| Feb 28, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
| Feb 27, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,000 |
| Feb 26, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 284,000 |
| Feb 23, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,500 |
| Feb 22, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Feb 21, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| Feb 20, 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 105,000 |
| Feb 16, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Feb 15, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
| Feb 14, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
| Feb 13, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| Feb 12, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Feb 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Feb 08, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Feb 07, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 33,755 |
| Feb 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| Feb 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 68,000 |
| Jan 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Jan 29, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Jan 26, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 34,000 |
| Jan 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 219,000 |
| Jan 24, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,000 |
| Jan 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 22, 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 122,000 |
| Jan 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,000 |
| Jan 17, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 23,000 |
| Jan 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,001 |
| Jan 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
| Jan 12, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 24,000 |
| Jan 11, 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 199,000 |
| Jan 10, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Jan 09, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,000 |
| Jan 08, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 11,000 |
| Jan 05, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
| Jan 04, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 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 | - |
| Dec 29, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,000 |
| Dec 28, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Dec 27, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Dec 22, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,000 |
| Dec 21, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Dec 20, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Dec 19, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
| Dec 18, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 |
| Dec 15, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Dec 14, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
| Dec 13, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 73,225 |
| Dec 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Dec 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
| Dec 08, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 17,551 |
| Dec 07, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.