Skip to main content
Spirit Blockchain Capital Inc. (CSE:SPIR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
0.00 (0.00%)
Jun 27, 2025, 3:47 PM EDT

Spirit Blockchain Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.040.050.040.04--303,775
Jun 26, 20250.050.050.040.04--20.00%358,200
Jun 25, 20250.050.050.050.05--41,900
Jun 24, 20250.040.050.040.05-11.11%188,000
Jun 23, 20250.050.050.040.05--280,000
Jun 20, 20250.040.050.040.05--4,000
Jun 19, 20250.040.050.040.05--33,000
Jun 18, 20250.040.050.040.05--111,100
Jun 17, 20250.040.050.040.05--289,000
Jun 16, 20250.040.050.040.05-12.50%370,000
Jun 13, 20250.050.050.040.04--11.11%20,000
Jun 12, 20250.040.050.040.05--199,250
Jun 11, 20250.050.050.050.05--10.00%148,722
Jun 10, 20250.050.050.050.05--17,000
Jun 9, 20250.050.050.040.05-11.11%586,000
Jun 6, 20250.040.050.040.05--414,000
Jun 5, 20250.050.050.040.05--10.00%133,000
Jun 4, 20250.050.050.050.05--184,847
Jun 3, 20250.050.050.050.05-11.11%1,196,402
Jun 2, 20250.050.050.050.05-12.50%103,530
May 30, 20250.050.050.040.04--423,711
May 29, 20250.050.050.040.04--20.00%422,083
May 28, 20250.050.050.050.05--259,850
May 27, 20250.050.060.050.05--145,700
May 26, 20250.050.060.050.05--249,300
May 23, 20250.050.060.050.05--9.09%750,500
May 22, 20250.060.060.050.06--296,947
May 21, 20250.050.060.050.06-10.00%1,098,150
May 20, 20250.060.060.050.05--16.67%490,188
May 16, 20250.060.060.050.06-9.09%559,465
May 15, 20250.060.060.050.06--301,875
May 14, 20250.060.070.050.06--15.38%2,953,800
May 13, 20250.090.090.060.07--23.53%2,281,768
May 12, 20250.090.100.090.09--1,232,650
May 9, 20250.080.090.080.09-6.25%353,410
May 8, 20250.070.090.070.08-23.08%1,467,571
May 7, 20250.070.070.070.07--301,644
May 6, 20250.080.080.060.07--18.75%767,237
May 5, 20250.080.080.080.08--5.88%224,375
May 2, 20250.090.100.090.09--624,876
May 1, 20250.080.090.070.09-6.25%400,750
Apr 30, 20250.080.080.080.08-6.67%109,200
Apr 29, 20250.090.090.080.08--11.76%172,127
Apr 28, 20250.090.100.080.09--5.56%663,412
Apr 25, 20250.070.090.070.09-38.46%1,526,316
Apr 24, 20250.070.070.060.07--336,000
Apr 23, 20250.070.080.070.07--789,597
Apr 22, 20250.070.070.060.07-8.33%167,753
Apr 21, 20250.070.070.060.06--177,652
Apr 17, 20250.070.070.060.06--7.69%248,000