Skip to main content
logo
Spirit Blockchain Capital Inc. (CSE:SPIR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
0.00 (0.00%)
Jul 24, 2025, 3:59 PM EDT

Spirit Blockchain Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.040.050.040.05--124,500
Jul 23, 20250.050.050.050.05--10.00%296,972
Jul 22, 20250.050.060.050.05--9.09%538,378
Jul 21, 20250.050.060.050.06-10.00%540,310
Jul 18, 20250.050.050.050.05-11.11%122,220
Jul 17, 20250.050.050.040.05--765,400
Jul 16, 20250.040.050.040.05--170,200
Jul 15, 20250.040.050.040.05-28.57%202,500
Jul 14, 20250.040.050.040.04--12.50%247,125
Jul 11, 20250.040.040.040.04--326,134
Jul 10, 20250.040.040.040.04--336,500
Jul 9, 20250.040.040.040.04--272,026
Jul 8, 20250.040.040.030.04-14.29%301,000
Jul 7, 20250.040.040.030.04--146,361
Jul 4, 20250.040.040.040.04--12.50%620,642
Jul 3, 20250.040.040.040.04-14.29%314,500
Jul 2, 20250.050.050.040.04--22.22%461,299
Jun 30, 20250.040.050.040.05-12.50%164,558
Jun 27, 20250.040.050.040.04--303,775
Jun 26, 20250.050.050.040.04--20.00%358,200
Jun 25, 20250.050.050.050.05--41,900
Jun 24, 20250.040.050.040.05-11.11%188,000
Jun 23, 20250.050.050.040.05--280,000
Jun 20, 20250.040.050.040.05--4,000
Jun 19, 20250.040.050.040.05--33,000
Jun 18, 20250.040.050.040.05--111,100
Jun 17, 20250.040.050.040.05--289,000
Jun 16, 20250.040.050.040.05-12.50%370,000
Jun 13, 20250.050.050.040.04--11.11%20,000
Jun 12, 20250.040.050.040.05--199,250
Jun 11, 20250.050.050.050.05--10.00%148,722
Jun 10, 20250.050.050.050.05--17,000
Jun 9, 20250.050.050.040.05-11.11%586,000
Jun 6, 20250.040.050.040.05--414,000
Jun 5, 20250.050.050.040.05--10.00%133,000
Jun 4, 20250.050.050.050.05--184,847
Jun 3, 20250.050.050.050.05-11.11%1,196,402
Jun 2, 20250.050.050.050.05-12.50%103,530
May 30, 20250.050.050.040.04--423,711
May 29, 20250.050.050.040.04--20.00%422,083
May 28, 20250.050.050.050.05--259,850
May 27, 20250.050.060.050.05--145,700
May 26, 20250.050.060.050.05--249,300
May 23, 20250.050.060.050.05--9.09%750,500
May 22, 20250.060.060.050.06--296,947
May 21, 20250.050.060.050.06-10.00%1,098,150
May 20, 20250.060.060.050.05--16.67%490,188
May 16, 20250.060.060.050.06-9.09%559,465
May 15, 20250.060.060.050.06--301,875
May 14, 20250.060.070.050.06--15.38%2,953,800