Spirit Blockchain Capital Inc. (CSE:SPIR)
Canada
· Delayed Price · Currency is CAD 0.0900
+0.0250 (38.46%)
Apr 25, 2025, 3:59 PM EDT
Spirit Blockchain Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | - | 38.46% | 1,526,316 |
| Apr 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | - | 336,000 |
| Apr 23, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 789,597 |
| Apr 22, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 8.33% | 167,753 |
| Apr 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 177,652 |
| Apr 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 248,000 |
| Apr 16, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | -7.14% | 224,667 |
| Apr 15, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | -6.67% | 125,290 |
| Apr 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 7.14% | 138,756 |
| Apr 11, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 7.69% | 150,000 |
| Apr 10, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | - | -7.14% | 496,271 |
| Apr 9, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 27.27% | 519,000 |
| Apr 8, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | - | 155,504 |
| Apr 7, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | - | -8.33% | 427,000 |
| Apr 4, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | -20.00% | 251,400 |
| Apr 3, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 232,354 |
| Apr 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.76% | 115,627 |
| Apr 1, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | - | -5.56% | 110,220 |
| Mar 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12.50% | 37,680 |
| 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 |