Skip to main content
Spirit Blockchain Capital Inc. (CSE:SPIR)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
-0.020 (-12.90%)
Feb 21, 2025, 3:59 PM EST

Spirit Blockchain Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.140.140.140.14--26,500
Feb 19, 20250.140.140.140.14--6.90%56,443
Feb 18, 20250.160.160.140.15--6.45%580,334
Feb 14, 20250.170.170.150.16-6.90%146,352
Feb 13, 20250.160.160.150.15--3.33%100,727
Feb 12, 20250.120.160.120.15-20.00%686,355
Feb 11, 20250.140.140.130.13--650,405
Feb 10, 20250.150.160.130.13--26.47%859,548
Feb 7, 20250.140.180.130.17-17.24%1,348,922
Feb 6, 20250.170.180.140.15--25.64%1,582,679
Feb 5, 20250.180.200.150.20-2.63%2,209,484
Feb 4, 20250.210.210.190.19--13.64%309,281
Feb 3, 20250.190.230.190.22--242,019
Jan 31, 20250.220.230.190.22-7.32%318,467
Jan 30, 20250.210.220.200.21--2.38%385,588
Jan 29, 20250.230.230.200.21--8.70%334,539
Jan 28, 20250.230.250.230.23-4.55%169,125
Jan 27, 20250.220.230.210.22--2.22%341,977
Jan 24, 20250.240.250.230.23--11.76%287,664
Jan 23, 20250.250.260.230.26--1.92%137,173
Jan 22, 20250.260.270.250.26-6.12%156,924
Jan 21, 20250.260.260.240.25--2.00%362,160
Jan 20, 20250.300.300.250.25--13.79%1,308,393
Jan 17, 20250.260.310.250.29-3.57%1,694,215
Jan 16, 20250.260.280.240.28-5.66%1,411,315
Jan 15, 20250.280.290.270.27--322,578
Jan 14, 20250.270.280.260.27--198,784
Jan 13, 20250.260.290.230.27--564,166
Jan 10, 20250.250.270.250.27-3.92%125,223
Jan 9, 20250.270.270.260.26--3.77%462,928
Jan 8, 20250.270.280.260.27--11.67%642,567
Jan 7, 20250.310.310.270.30--1.64%454,525
Jan 6, 20250.300.330.300.31-3.39%594,062
Jan 3, 20250.280.300.270.30-9.26%308,154
Jan 2, 20250.280.300.270.27--6.90%687,328
Dec 31, 20240.230.290.230.29-28.89%912,001
Dec 30, 20240.260.260.230.23--6.25%817,145
Dec 27, 20240.270.270.240.24--14.29%269,347
Dec 24, 20240.260.290.260.28-14.29%183,625
Dec 23, 20240.260.280.230.25--3.92%188,975
Dec 20, 20240.250.260.220.26--796,203
Dec 19, 20240.280.310.220.26--10.53%551,647
Dec 18, 20240.320.320.270.29--14.93%1,536,915
Dec 17, 20240.330.380.300.34-4.69%1,000,516
Dec 16, 20240.330.360.320.32-4.92%731,587
Dec 13, 20240.320.320.280.31--716,468
Dec 12, 20240.350.350.300.31--7.58%836,994
Dec 11, 20240.330.360.330.33-3.13%801,408
Dec 10, 20240.340.350.290.32--5.88%1,026,070
Dec 9, 20240.410.420.340.34--12.82%1,238,425
Dec 6, 20240.320.420.320.39-25.81%2,064,624
Dec 5, 20240.290.320.290.31-10.71%897,483
Dec 4, 20240.280.310.270.28--1,568,851
Dec 3, 20240.290.290.260.28--397,241
Dec 2, 20240.290.310.280.28--1.75%467,726
Nov 29, 20240.290.300.250.29--3.39%1,001,833
Nov 28, 20240.300.330.290.30--3.28%299,990
Nov 27, 20240.280.310.270.31-8.93%448,950
Nov 26, 20240.290.310.270.28--6.67%651,480
Nov 25, 20240.310.330.290.30--6.25%910,258
Nov 22, 20240.310.340.300.32-14.29%1,549,404
Nov 21, 20240.330.340.270.28--5.08%1,455,791
Nov 20, 20240.250.320.250.30-15.69%2,540,915
Nov 19, 20240.230.260.210.26-10.87%1,726,896
Nov 18, 20240.240.260.220.23--9.80%1,106,988
Nov 15, 20240.240.260.190.26-8.51%2,782,311
Nov 14, 20240.270.270.220.24--11.32%1,664,226
Nov 13, 20240.260.340.250.27-1.92%4,815,962
Nov 12, 20240.160.280.150.26-62.50%3,149,100
Nov 11, 20240.200.210.160.16--8.57%2,794,948
Nov 8, 20240.160.190.160.18-12.90%3,890,215
Nov 7, 20240.110.160.110.16-55.00%3,890,412
Nov 6, 20240.080.100.080.10-42.86%2,405,540
Nov 5, 20240.080.080.070.07--6.67%804,370
Nov 4, 20240.070.080.070.08-25.00%1,003,000
Nov 1, 20240.060.080.060.06--2,034,550
Oct 31, 20240.060.060.060.06--112,000
Oct 30, 20240.060.060.060.06--92,000
Oct 29, 20240.070.080.060.06--7.69%539,680
Oct 28, 20240.050.070.050.07-62.50%1,605,372
Oct 25, 20240.050.050.040.04--20.00%233,000
Oct 24, 20240.050.050.050.05-25.00%3,700
Oct 23, 20240.040.040.040.04---
Oct 22, 20240.050.050.040.04--188,293
Oct 21, 20240.050.050.040.04--20.00%84,000
Oct 18, 20240.050.050.050.05--114,000
Oct 17, 20240.050.050.050.05--97,000
Oct 16, 20240.050.060.050.05--502,120
Oct 15, 20240.050.050.050.05-42.86%1,268,000
Oct 11, 20240.040.040.040.04---
Oct 10, 20240.040.040.040.04--12.50%197,000
Oct 9, 20240.040.040.040.04--11.11%327,000
Oct 8, 20240.040.050.040.05-28.57%2,018,900
Oct 7, 20240.040.040.030.04--12.50%17,027
Oct 4, 20240.040.040.040.04-14.29%4,000
Oct 3, 20240.040.040.040.04--41,000
Oct 2, 20240.030.040.030.04-16.67%9,000
Oct 1, 20240.040.040.030.03--25.00%253,000
Sep 30, 20240.040.040.040.04---
Sep 27, 20240.040.040.040.04-14.29%1,000