Scandium Canada Ltd. (TSXV:SCD)
Canada · Delayed Price · Currency is CAD 0.1450
+0.0050 (3.57%)
May 21, 2026, 3:59 PM EST
Scandium Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 516,992 |
| May 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 242,988 |
| May 19, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 677,191 |
| May 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 623,097 |
| May 14, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 665,413 |
| May 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 433,608 |
| May 12, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 1,048,005 |
| May 11, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | - | 1,983,667 |
| May 8, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 15.38% | 2,401,553 |
| May 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 793,859 |
| May 6, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 1,026,585 |
| May 5, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 612,705 |
| May 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 467,426 |
| May 1, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 474,661 |
| Apr 30, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 502,519 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 1,376,647 |
| Apr 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 2,651,585 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 3.57% | 2,114,437 |
| Apr 24, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 14.29% | 2,505,476 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.08% | 474,211 |
| Apr 22, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -2.04% | 4,971,125 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.00% | 2,075,077 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 1,091,687 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,260,561 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 3,050,701 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.89% | 2,635,123 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.85% | 2,300,752 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 658,216 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 476,799 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 803,030 |
| Apr 8, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.85% | 1,660,780 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,198,904 |
| Apr 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 297,626 |
| Apr 2, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 1,276,874 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 1,081,190 |
| Mar 31, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 11.11% | 1,810,974 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -12.90% | 1,183,779 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 699,132 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 527,872 |
| Mar 25, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -6.06% | 2,410,042 |
| Mar 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.76% | 1,664,533 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 8.62% | 2,513,552 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -12.12% | 2,895,778 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 2,208,359 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,423,290 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 2,097,191 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -8.11% | 3,110,793 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -2.63% | 3,038,591 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 568,358 |
| Mar 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.85% | 1,508,984 |