Spirit Blockchain Capital Inc. (CSE:SPIR)
Canada
· Delayed Price · Currency is CAD 0.0800
-0.0100 (-11.11%)
Mar 28, 2025, 3:59 PM EST
Spirit Blockchain Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.11% | 560,255 |
| Mar 27, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 363,220 |
| Mar 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 39,000 |
| Mar 25, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | - | - | 57,754 |
| Mar 24, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | - | 17.65% | 271,100 |
| Mar 21, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | 6.25% | 79,200 |
| Mar 20, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 333,625 |
| Mar 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6.25% | 205,200 |
| Mar 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 56,705 |
| Mar 17, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.11% | 197,396 |
| Mar 14, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | - | 12.50% | 114,422 |
| Mar 13, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | - | -5.88% | 901,860 |
| Mar 12, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | - | 41.67% | 979,664 |
| Mar 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -7.69% | 328,801 |
| Mar 10, 2025 | 0.10 | 0.10 | 0.06 | 0.07 | - | -31.58% | 1,260,096 |
| Mar 7, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | - | - | 379,800 |
| Mar 6, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -9.52% | 440,219 |
| Mar 5, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | - | 223,915 |
| Mar 4, 2025 | 0.12 | 0.12 | 0.09 | 0.11 | - | -4.55% | 447,300 |
| Mar 3, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -8.33% | 425,400 |
| Feb 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 88,308 |
| Feb 27, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | - | 4.35% | 1,785,450 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -8.00% | 157,093 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 401,675 |
| Feb 24, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -7.41% | 1,186,801 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -12.90% | 77,933 |
| Feb 20, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 14.81% | 449,500 |
| Feb 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 56,443 |
| Feb 18, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -6.45% | 580,334 |
| Feb 14, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | 6.90% | 146,352 |
| Feb 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.33% | 100,727 |
| Feb 12, 2025 | 0.12 | 0.16 | 0.12 | 0.15 | - | 20.00% | 686,355 |
| Feb 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 650,405 |
| Feb 10, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | - | -26.47% | 859,548 |
| Feb 7, 2025 | 0.14 | 0.18 | 0.13 | 0.17 | - | 17.24% | 1,348,922 |
| Feb 6, 2025 | 0.17 | 0.18 | 0.14 | 0.15 | - | -25.64% | 1,582,679 |
| Feb 5, 2025 | 0.18 | 0.20 | 0.15 | 0.20 | - | 2.63% | 2,209,484 |
| Feb 4, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -13.64% | 309,281 |
| Feb 3, 2025 | 0.19 | 0.23 | 0.19 | 0.22 | - | - | 242,019 |
| Jan 31, 2025 | 0.22 | 0.23 | 0.19 | 0.22 | - | 7.32% | 318,467 |
| Jan 30, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | - | -2.38% | 385,588 |
| Jan 29, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | - | -8.70% | 334,539 |
| Jan 28, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | - | 4.55% | 169,125 |
| Jan 27, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | -2.22% | 341,977 |
| Jan 24, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | - | -11.76% | 287,664 |
| Jan 23, 2025 | 0.25 | 0.26 | 0.23 | 0.26 | - | -1.92% | 137,173 |
| Jan 22, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | - | 6.12% | 156,924 |
| Jan 21, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -2.00% | 362,160 |
| Jan 20, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | - | -13.79% | 1,308,393 |
| Jan 17, 2025 | 0.26 | 0.31 | 0.25 | 0.29 | - | 3.57% | 1,694,215 |