Spirit Blockchain Capital Inc. (CSE:SPIR)
Canada
· Delayed Price · Currency is CAD 0.0350
-0.0050 (-12.50%)
Aug 15, 2025, 3:07 PM EDT
Spirit Blockchain Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 166,198 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 455,969 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 202,000 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 55,172 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 199,000 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,473,857 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 30,000 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 204,096 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 209,708 |
| Aug 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 68,018 |
| Jul 31, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 147,110 |
| Jul 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 120,472 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 285,500 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 165,000 |
| Jul 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 650,550 |
| Jul 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 124,500 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 296,972 |
| Jul 22, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | -9.09% | 538,378 |
| Jul 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 10.00% | 540,310 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 122,220 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 765,400 |
| Jul 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 170,200 |
| Jul 15, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 202,500 |
| Jul 14, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | -12.50% | 247,125 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 326,134 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 336,500 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 272,026 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 14.29% | 301,000 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 146,361 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 620,642 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 314,500 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -22.22% | 461,299 |
| Jun 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 164,558 |
| Jun 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 303,775 |
| Jun 26, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 358,200 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 41,900 |
| Jun 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 11.11% | 188,000 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 280,000 |
| Jun 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 4,000 |
| Jun 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 33,000 |
| Jun 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 111,100 |
| Jun 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 289,000 |
| Jun 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 370,000 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 20,000 |
| Jun 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 199,250 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 148,722 |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 17,000 |
| Jun 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 11.11% | 586,000 |
| Jun 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 414,000 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | -10.00% | 133,000 |