Scandium Canada Ltd. (TSXV:SCD)
Canada · Delayed Price · Currency is CAD 0.2400
0.00 (0.00%)
At close: Jan 30, 2026
Scandium Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | - | 3,032,555 |
| Jan 29, 2026 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -4.00% | 2,269,606 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | -5.66% | 6,418,625 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -8.62% | 2,948,491 |
| Jan 26, 2026 | 0.32 | 0.32 | 0.26 | 0.29 | 0.29 | -4.92% | 5,167,194 |
| Jan 23, 2026 | 0.31 | 0.34 | 0.30 | 0.31 | 0.31 | 3.39% | 3,961,705 |
| Jan 22, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 5.36% | 2,072,150 |
| Jan 21, 2026 | 0.30 | 0.31 | 0.26 | 0.28 | 0.28 | -6.67% | 4,930,096 |
| Jan 20, 2026 | 0.33 | 0.36 | 0.27 | 0.30 | 0.30 | -4.76% | 8,515,421 |
| Jan 19, 2026 | 0.27 | 0.32 | 0.26 | 0.32 | 0.32 | 26.00% | 4,455,701 |
| Jan 16, 2026 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 13.64% | 2,930,104 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.20 | 0.22 | 0.22 | -18.52% | 6,091,916 |
| Jan 14, 2026 | 0.18 | 0.28 | 0.18 | 0.27 | 0.27 | 50.00% | 4,842,652 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 1,288,089 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 2,374,092 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,665,964 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 1,401,147 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 1,422,624 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,444,983 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 2,161,066 |
| Jan 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,702,589 |
| Dec 31, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 707,448 |
| Dec 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 1,580,681 |
| Dec 29, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 2,594,942 |
| Dec 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 131,464 |
| Dec 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 445,179 |
| Dec 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.67% | 1,101,596 |
| Dec 19, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 923,548 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 242,008 |
| Dec 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 773,593 |
| Dec 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,755,411 |
| Dec 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 761,487 |
| Dec 12, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 485,875 |
| Dec 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 178,900 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 638,592 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 1,438,185 |
| Dec 8, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 3,294,946 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 674,597 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 987,155 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 2,126,670 |
| Dec 2, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 28.57% | 4,258,696 |
| Dec 1, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 16.67% | 3,947,852 |
| Nov 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 355,447 |
| Nov 27, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 12.50% | 249,647 |
| Nov 26, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 161,969 |
| Nov 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 294,980 |
| Nov 24, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 709,506 |
| Nov 21, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 1,269,076 |
| Nov 20, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -5.56% | 694,109 |
| Nov 19, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 489,950 |