Spirit Blockchain Capital Inc. (SPIR.CN)

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

Add to watchlist

0.0550

0.0000

(0.00%)

At close: 12:39PM EDT

Time Period:

Oct 03, 2022 - Oct 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jul 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,484
Jul 05, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	111,000
Jul 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 30, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	609,000
Jun 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Jun 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jun 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 26, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	20,150
Jun 23, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Jun 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	12,053
Jun 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jun 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 16, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jun 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 13, 2023	0.0150	0.0250	0.0150	0.0250	0.0250	4,348
Jun 12, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	536,000
Jun 09, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Jun 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	47,000
Jun 05, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 02, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jun 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
May 31, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 30, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,700
May 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 25, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	330,000
May 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 23, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
May 18, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 17, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 16, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 15, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	250,000
May 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
May 10, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,177.18-364.09(-1.86%)

S&P 5004,288.39+0.34(+0.01%)

DOW33,433.35-74.15(-0.22%)

CAD/USD0.7302-0.0013(-0.17%)

CRUDE OIL88.52-0.30(-0.34%)

Bitcoin CAD37,843.73-614.58(-1.60%)

Spirit Blockchain Capital Inc. (SPIR.CN)

S&P/TSX
19,177.18
-364.09(-1.86%)

S&P 500
4,288.39
+0.34(+0.01%)

DOW
33,433.35
-74.15(-0.22%)

CAD/USD
0.7302
-0.0013(-0.17%)

CRUDE OIL
88.52
-0.30(-0.34%)

Bitcoin CAD
37,843.73
-614.58(-1.60%)