Spirit Blockchain Capital Inc. (SPIR.CN)

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

Add to watchlist

0.0550

+0.0050

(+10.00%)

At close: 03:59PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	300,000
Jul 25, 2024	0.0350	0.0500	0.0350	0.0500	0.0500	540,000
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	160,000
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Jul 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jul 15, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	16,500
Jul 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,500
Jul 11, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	135,500
Jul 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	50,000
Jul 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	125,000
Jul 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,002
Jul 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	95,000
Jul 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	33,000
Jun 27, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	5,056
Jun 26, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	261,500
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,450
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,032
Jun 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	65,000
Jun 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Jun 17, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	53,500
Jun 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	28,000
Jun 13, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	114,000
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jun 11, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	90,000
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jun 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	97,000
Jun 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jun 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Jun 04, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	758,140
Jun 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
May 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	23,000
May 30, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	44,000
May 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	69,300
May 28, 2024	0.0500	0.0550	0.0450	0.0500	0.0500	467,000
May 27, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	922,828
May 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	78,000
May 23, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	20,050
May 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	11,110
May 17, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	24,500
May 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	18,000
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	32,000
May 14, 2024	0.0500	0.0550	0.0450	0.0550	0.0550	106,000
May 13, 2024	0.0500	0.0550	0.0450	0.0500	0.0500	25,501
May 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 09, 2024	0.0450	0.0500	0.0400	0.0450	0.0450	32,509
May 08, 2024	0.0400	0.0750	0.0400	0.0500	0.0500	121,806
May 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
May 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 03, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	10,000
May 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,782.91+1,062.49(+1.15%)

Spirit Blockchain Capital Inc. (SPIR.CN)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,782.91
+1,062.49(+1.15%)