Spirit Blockchain Capital Inc. (SPIR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 11:38AM EST

Time Period:

Nov 29, 2022 - Nov 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	32,000
Nov 27, 2023	0.0550	0.0550	0.0500	0.0500	0.0500	60,100
Nov 24, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 23, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Nov 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Nov 21, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	8,000
Nov 20, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Nov 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	202,000
Nov 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,225
Nov 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Nov 09, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 08, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	120,000
Nov 07, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	10,364
Nov 06, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	7,000
Nov 03, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	8,000
Nov 02, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	21,016
Nov 01, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	22,000
Oct 31, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 30, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Oct 27, 2023	0.0500	0.0550	0.0500	0.0500	0.0500	185,054
Oct 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Oct 25, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	20,025
Oct 24, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	62,000
Oct 23, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	177,000
Oct 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Oct 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 17, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	108,000
Oct 16, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Oct 13, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Oct 12, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	44,000
Oct 11, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 10, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 06, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	22,000
Oct 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 04, 2023	0.0550	0.0550	0.0400	0.0400	0.0400	75,000
Oct 03, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	51,237
Oct 02, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Sept 29, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Sept 28, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	20,000
Sept 27, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	142,000
Sept 26, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	27,000
Sept 25, 2023	0.0450	0.0550	0.0450	0.0550	0.0550	164,000
Sept 22, 2023	0.0450	0.0450	0.0400	0.0450	0.0450	11,000
Sept 21, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Sept 20, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	52,000
Sept 19, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	58,000
Sept 18, 2023	0.0400	0.0450	0.0350	0.0450	0.0450	184,000
Sept 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Sept 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,910
Sept 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Sept 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	319,000
Sept 07, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	26,001
Sept 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 01, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	46,001
Aug 31, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 28, 2023	0.0550	0.0550	0.0400	0.0400	0.0400	11,000
Aug 25, 2023	0.0500	0.0500	0.0350	0.0350	0.0350	46,000
Aug 24, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 23, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 22, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	433,000
Aug 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Aug 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Aug 17, 2023	0.0550	0.0550	0.0400	0.0400	0.0400	61,500
Aug 16, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 15, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 14, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	6,000
Aug 10, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Aug 09, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 08, 2023	0.0550	0.0600	0.0550	0.0550	0.0550	256,000
Aug 04, 2023	0.0650	0.0650	0.0500	0.0600	0.0600	72,600
Aug 03, 2023	0.0600	0.0600	0.0550	0.0550	0.0550	27,000
Aug 02, 2023	0.0650	0.0650	0.0600	0.0600	0.0600	26,000
Aug 01, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	3,000
Jul 31, 2023	0.0800	0.0800	0.0700	0.0700	0.0700	21,900
Jul 28, 2023	0.0650	0.0750	0.0600	0.0750	0.0750	76,003
Jul 27, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	2,000
Jul 26, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	35,000
Jul 25, 2023	0.0800	0.0800	0.0750	0.0750	0.0750	46,492
Jul 24, 2023	0.0800	0.0800	0.0650	0.0800	0.0800	56,333
Jul 21, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	35,500
Jul 20, 2023	0.0800	0.0800	0.0750	0.0800	0.0800	136,620
Jul 19, 2023	0.0450	0.0750	0.0450	0.0750	0.0750	210,611
Jul 18, 2023	0.0500	0.0500	0.0450	0.0500	0.0500	51,042
Jul 17, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	68,500
Jul 13, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	86,658
Jul 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	257,150
Jul 07, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	55,942
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,036.77+4.11(+0.02%)

S&P 5004,554.89+4.46(+0.10%)

DOW35,416.98+83.51(+0.24%)

CAD/USD0.7366-0.0002(-0.03%)

CRUDE OIL77.75+1.34(+1.75%)

Bitcoin CAD51,891.36+1,315.93(+2.60%)

Spirit Blockchain Capital Inc. (SPIR.CN)

S&P/TSX
20,036.77
+4.11(+0.02%)

S&P 500
4,554.89
+4.46(+0.10%)

DOW
35,416.98
+83.51(+0.24%)

CAD/USD
0.7366
-0.0002(-0.03%)

CRUDE OIL
77.75
+1.34(+1.75%)

Bitcoin CAD
51,891.36
+1,315.93(+2.60%)