Spirit Blockchain Capital Inc. (CSE:SPIR)
Canada · Delayed Price · Currency is CAD 0.0250
0.00 (0.00%)
Sep 5, 2025, 3:59 PM EDT
Spirit Blockchain Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 605,700 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 217,500 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 693,000 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 176,500 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,000 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 386,900 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 147,000 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 447,300 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 296,354 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 1,733,258 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 20,502 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 1,974,554 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 383,000 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 37,000 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 166,198 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 455,969 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 202,000 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 55,172 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 199,000 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,473,857 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 30,000 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 204,096 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 209,708 |
| Aug 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 68,018 |
| Jul 31, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 147,110 |
| Jul 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 120,472 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 285,500 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 165,000 |
| Jul 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 650,550 |
| Jul 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 124,500 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 296,972 |
| Jul 22, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | -9.09% | 538,378 |
| Jul 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 540,310 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 122,220 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 765,400 |
| Jul 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 170,200 |
| Jul 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 202,500 |
| Jul 14, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | -12.50% | 247,125 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 326,134 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 336,500 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 272,026 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 14.29% | 301,000 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 146,361 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 620,642 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 314,500 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -22.22% | 461,299 |
| Jun 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 164,558 |
| Jun 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 303,775 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 358,200 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 41,900 |