Scandium Canada Ltd. (TSXV:SCD)
Canada · Delayed Price · Currency is CAD 0.0250
-0.0050 (-16.67%)
Aug 25, 2025, 9:30 AM EDT
Scandium Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | - |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 221,401 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 58,522 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 119,500 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 699,000 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 29,000 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -16.67% | 476,167 |
| Aug 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 106,000 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 437,000 |
| Aug 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 159,000 |
| Aug 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 844,209 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 22,400 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 59,000 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 134,424 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 169,000 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 47,355 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,056,352 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 57,867 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 1,813,033 |
| Jul 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 14.29% | 1,003,452 |
| Jul 28, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | - | 16.67% | 2,204,309 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,339,753 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 50.00% | 3,212,621 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 618,380 |
| Jul 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -20.00% | 437,515 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 25.00% | 20,809 |
| Jul 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 229,929 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 48,000 |
| Jul 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -20.00% | 992,301 |
| Jul 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 3,474,600 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 517,200 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 185,000 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 346,700 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 102,000 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 215,153 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,200,000 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 37,582 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 235,000 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 75,000 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,350 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 9,190 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 102,000 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 3,000 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 92,421 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 1,209,990 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 132,500 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 16,700 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 224,468 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 295,233 |