Scandium Canada Ltd. (TSXV:SCD)
Canada · Delayed Price · Currency is CAD 0.0900
-0.0100 (-10.00%)
Oct 17, 2025, 3:53 PM EDT
Scandium Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 1,018,696 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 2,990,315 |
| Oct 15, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 21.05% | 1,569,049 |
| Oct 14, 2025 | 0.09 | 0.13 | 0.09 | 0.10 | 0.10 | 5.56% | 4,555,751 |
| Oct 10, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 20.00% | 2,051,246 |
| Oct 9, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 1,799,442 |
| Oct 8, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 427,706 |
| Oct 7, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 1,676,017 |
| Oct 6, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 1,989,397 |
| Oct 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 111,122 |
| Oct 2, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.67% | 1,349,888 |
| Oct 1, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | - | 1,296,767 |
| Sep 30, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 15.38% | 1,775,011 |
| Sep 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 2,440,738 |
| Sep 26, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 3,269,235 |
| Sep 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 1,151,866 |
| Sep 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 2,085,826 |
| Sep 23, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 20.00% | 2,670,643 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 1,991,291 |
| Sep 19, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 720,012 |
| Sep 18, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 2,542,640 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 260,810 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 142,001 |
| Sep 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 219,571 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 406,277 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 350,000 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 1,661,834 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 511,806 |
| Sep 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 60.00% | 4,188,237 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 3,716,526 |
| Sep 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 280,238 |
| Sep 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 878,660 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 5,478,245 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 868,024 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 9,698,496 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 598,000 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 8,000 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 221,401 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 58,522 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 119,500 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 699,000 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 29,000 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 476,167 |
| Aug 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 106,000 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 437,000 |
| Aug 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 159,000 |
| Aug 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 844,209 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,400 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 59,000 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 134,424 |