Spirit Blockchain Capital Inc. (CSE:SPIR)
Canada · Delayed Price · Currency is CAD 0.0200
+0.0050 (33.33%)
Sep 8, 2026, 3:58 PM EST
Spirit Blockchain Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 2,287,760 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 3,000 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 392,737 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 14,802 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,000 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 201,000 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,002 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 202,500 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,529,000 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 29,000 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 771,000 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 13,000 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 333,100 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 69,000 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 104,000 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 63,800 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 91,534 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 215,000 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 187,000 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 88,000 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Aug 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 24,000 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 171,500 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 36,000 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 2,000 |
| Jul 27, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 49,000 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,000 |
| Jul 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 339,500 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 420,000 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 797,300 |
| Jul 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 641,000 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 340,000 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,000 |
| Jul 14, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 3,000 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 5,000 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 101,100 |
| Jul 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,000 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 100.00% | 16,667 |
| Jul 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -66.67% | 29,000 |
| Jul 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 265,000 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 73,000 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,067 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 2,000 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 18,400 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,256 |
| Jun 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 474,020 |
| Jun 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 15,038 |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 428,000 |
| Jun 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 21,000 |