Skip to main content
Scandium Canada Ltd. (TSXV:SCD)
Canada flag Canada · Delayed Price · Currency is CAD
0.1350
+0.0050 (3.85%)
At close: Dec 5, 2025

Scandium Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.140.140.130.140.143.85%674,597
Dec 4, 20250.140.140.120.130.13-3.70%987,155
Dec 3, 20250.140.140.120.140.14-2,126,670
Dec 2, 20250.120.140.120.140.1428.57%4,258,696
Dec 1, 20250.100.110.090.110.1116.67%3,947,852
Nov 28, 20250.090.090.090.090.09-355,447
Nov 27, 20250.090.100.090.090.0912.50%249,647
Nov 26, 20250.090.090.080.080.08-11.11%161,969
Nov 25, 20250.090.090.090.090.0912.50%294,980
Nov 24, 20250.090.090.080.080.08-11.11%709,506
Nov 21, 20250.090.090.080.090.095.88%1,269,076
Nov 20, 20250.100.100.080.090.09-5.56%694,109
Nov 19, 20250.100.100.090.090.095.88%489,950
Nov 18, 20250.090.100.080.090.09-10.53%1,382,791
Nov 17, 20250.100.110.100.100.10-5.00%566,409
Nov 14, 20250.110.110.100.100.10-9.09%585,829
Nov 13, 20250.120.120.100.110.11-1,200,619
Nov 12, 20250.120.120.110.110.114.76%814,873
Nov 11, 20250.110.110.100.110.11-780,335
Nov 10, 20250.090.110.090.110.1123.53%2,029,660
Nov 7, 20250.090.090.080.090.096.25%244,104
Nov 6, 20250.090.090.080.080.08-11.11%1,011,380
Nov 5, 20250.090.090.080.090.0912.50%462,091
Nov 4, 20250.090.090.080.080.08-11.11%493,875
Nov 3, 20250.090.100.090.090.0912.50%1,109,902
Oct 31, 20250.070.080.070.080.0823.08%1,364,736
Oct 30, 20250.080.080.060.070.07-18.75%1,453,055
Oct 29, 20250.090.090.080.080.08-328,615
Oct 28, 20250.100.100.080.080.08-11.11%1,060,888
Oct 27, 20250.100.110.090.090.09-10.00%967,143
Oct 24, 20250.110.110.100.100.10-652,202
Oct 23, 20250.110.110.100.100.10-601,427
Oct 22, 20250.110.110.090.100.10-1,157,314
Oct 21, 20250.110.120.100.100.10-4.76%2,538,770
Oct 20, 20250.100.120.100.110.1116.67%1,657,606
Oct 17, 20250.100.100.090.090.09-10.00%1,018,696
Oct 16, 20250.120.120.100.100.10-13.04%2,990,315
Oct 15, 20250.100.120.100.120.1221.05%1,569,049
Oct 14, 20250.090.130.090.100.105.56%4,555,751
Oct 10, 20250.080.090.080.090.0920.00%2,051,246
Oct 9, 20250.080.080.070.080.087.14%1,799,442
Oct 8, 20250.080.080.070.070.07-6.67%427,706
Oct 7, 20250.080.080.070.080.08-6.25%1,676,017
Oct 6, 20250.080.090.080.080.08-1,989,397
Oct 3, 20250.080.080.080.080.08-111,122
Oct 2, 20250.080.080.070.080.086.67%1,349,888
Oct 1, 20250.080.090.070.080.08-1,296,767
Sep 30, 20250.070.080.060.080.0815.38%1,775,011
Sep 29, 20250.080.080.070.070.07-7.14%2,440,738
Sep 26, 20250.080.080.070.070.07-3,269,235