Skip to main content
IC
Spirit Blockchain Capital Inc. (CSE:SPIR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0200 (-23.53%)
May 13, 2025, 3:59 PM EDT

Spirit Blockchain Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20250.090.090.070.07--17.65%914,178
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
Apr 16, 20250.070.070.060.07--7.14%224,667
Apr 15, 20250.070.080.070.07--6.67%125,290
Apr 14, 20250.070.080.070.08-7.14%138,756
Apr 11, 20250.070.070.060.07-7.69%150,000
Apr 10, 20250.080.080.060.07--7.14%496,271
Apr 9, 20250.070.070.060.07-27.27%519,000
Apr 8, 20250.060.070.060.06--155,504
Apr 7, 20250.060.070.050.06--8.33%427,000
Apr 4, 20250.080.080.060.06--20.00%251,400
Apr 3, 20250.080.080.070.08--232,354
Apr 2, 20250.080.080.080.08--11.76%115,627
Apr 1, 20250.090.100.080.09--5.56%110,220
Mar 31, 20250.090.090.090.09-12.50%37,680
Mar 28, 20250.090.090.080.08--11.11%560,255
Mar 27, 20250.100.100.090.09--10.00%363,220
Mar 26, 20250.100.100.100.10--39,000
Mar 25, 20250.100.110.090.10--57,754
Mar 24, 20250.090.100.080.10-17.65%271,100
Mar 21, 20250.090.090.080.09-6.25%79,200
Mar 20, 20250.090.090.080.08--5.88%333,625
Mar 19, 20250.090.090.090.09-6.25%205,200
Mar 18, 20250.080.080.080.08--56,705
Mar 17, 20250.090.090.080.08--11.11%197,396
Mar 14, 20250.080.100.080.09-12.50%114,422
Mar 13, 20250.090.100.080.08--5.88%901,860
Mar 12, 20250.070.090.070.09-41.67%979,664
Mar 11, 20250.060.070.060.06--7.69%328,801
Mar 10, 20250.100.100.060.07--31.58%1,260,096
Mar 7, 20250.100.110.090.10--379,800
Mar 6, 20250.100.110.100.10--9.52%440,219
Mar 5, 20250.110.120.100.11--223,915
Mar 4, 20250.120.120.090.11--4.55%447,300