Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
CSE
Spirit Blockchain Capital Inc (SPIR)
Spirit Blockchain Capital Inc (SPIR) Historical

SPIR Spirit Blockchain Capital Inc

0.045

0.00 (0.00%)

Jun 27 2024 - Closed

Delayed by 15 minutes

SPIR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.045	0.00	0.00%	0.045	0.045	0.045	33,000
Jun 27 2024	0.045	0.00	0.00%	0.045	0.045	0.04	5,056
Jun 26 2024	0.045	0.005	12.50%	0.045	0.045	0.04	261,500
Jun 25 2024	0.04	0.00	0.00%	0.04	0.04	0.04	212
Jun 24 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0
Jun 21 2024	0.04	0.00	0.00%	0.04	0.04	0.04	10,450
Jun 20 2024	0.04	0.00	0.00%	0.04	0.04	0.04	100,032
Jun 19 2024	0.04	-0.005	-11.11%	0.04	0.04	0.04	65,000
Jun 18 2024	0.045	0.00	0.00%	0.045	0.045	0.045	2,000
Jun 17 2024	0.045	0.00	0.00%	0.045	0.045	0.04	53,500
Jun 14 2024	0.045	0.00	0.00%	0.045	0.045	0.045	28,000
Jun 13 2024	0.045	0.005	12.50%	0.045	0.045	0.04	114,000
Jun 12 2024	0.04	0.00	0.00%	0.04	0.04	0.04	50,000
Jun 11 2024	0.04	-0.01	-20.00%	0.045	0.045	0.04	90,000
Jun 10 2024	0.05	0.00	0.00%	0.05	0.05	0.05	2,000
Jun 07 2024	0.05	0.00	0.00%	0.05	0.05	0.05	97,000
Jun 06 2024	0.05	0.00	0.00%	0.05	0.05	0.05	3,000
Jun 05 2024	0.05	0.00	0.00%	0.05	0.05	0.05	13,000
Jun 04 2024	0.05	0.01	25.00%	0.04	0.05	0.04	758,140
Jun 03 2024	0.04	-0.005	-11.11%	0.04	0.04	0.04	15,000
May 31 2024	0.045	0.005	12.50%	0.045	0.045	0.045	23,000
May 30 2024	0.04	-0.005	-11.11%	0.045	0.045	0.04	44,000
May 29 2024	0.045	-0.005	-10.00%	0.045	0.045	0.045	69,300
May 28 2024	0.05	0.00	0.00%	0.05	0.055	0.045	467,000
May 27 2024	0.05	0.005	11.11%	0.045	0.05	0.045	922,828
May 24 2024	0.045	0.00	0.00%	0.045	0.045	0.045	78,000
May 23 2024	0.045	0.00	0.00%	0.04	0.045	0.04	20,050
May 22 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0
May 21 2024	0.045	0.00	0.00%	0.045	0.045	0.045	11,110
May 17 2024	0.045	0.00	0.00%	0.045	0.045	0.04	24,500
May 16 2024	0.045	-0.005	-10.00%	0.045	0.045	0.045	18,000
May 15 2024	0.05	-0.005	-9.09%	0.05	0.05	0.05	32,000
May 14 2024	0.055	0.005	10.00%	0.05	0.055	0.045	106,000
May 13 2024	0.05	0.005	11.11%	0.05	0.055	0.045	25,501
May 10 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0
May 09 2024	0.045	-0.005	-10.00%	0.045	0.05	0.04	32,509
May 08 2024	0.05	0.015	42.86%	0.04	0.075	0.04	121,806
May 07 2024	0.035	0.00	0.00%	0.035	0.035	0.035	1,000
May 06 2024	0.035	0.00	0.00%	0.035	0.035	0.035	50
May 03 2024	0.035	0.00	0.00%	0.035	0.04	0.035	10,000
May 02 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
May 01 2024	0.035	0.005	16.67%	0.035	0.035	0.035	60,000
Apr 30 2024	0.03	-0.01	-25.00%	0.035	0.035	0.03	225,000
Apr 29 2024	0.04	0.005	14.29%	0.04	0.04	0.04	20,667
Apr 26 2024	0.035	-0.005	-12.50%	0.04	0.04	0.035	109,000
Apr 25 2024	0.04	0.00	0.00%	0.04	0.04	0.04	4,000
Apr 24 2024	0.04	0.00	0.00%	0.04	0.04	0.04	1,000
Apr 23 2024	0.04	0.00	0.00%	0.04	0.04	0.04	5,000
Apr 22 2024	0.04	0.005	14.29%	0.04	0.04	0.04	34,125
Apr 19 2024	0.035	-0.01	-22.22%	0.04	0.04	0.035	100,000
Apr 18 2024	0.045	0.00	0.00%	0.045	0.045	0.045	27,000
Apr 17 2024	0.045	0.00	0.00%	0.045	0.045	0.04	224,850
Apr 16 2024	0.045	0.00	0.00%	0.045	0.045	0.045	1,000
Apr 15 2024	0.045	-0.005	-10.00%	0.055	0.055	0.045	243,272
Apr 12 2024	0.05	0.00	0.00%	0.05	0.05	0.05	1,400
Apr 11 2024	0.05	-0.005	-9.09%	0.05	0.05	0.05	10,100
Apr 10 2024	0.055	-0.005	-8.33%	0.055	0.055	0.05	171,000
Apr 09 2024	0.06	0.01	20.00%	0.055	0.06	0.055	34,150
Apr 08 2024	0.05	0.00	0.00%	0.055	0.055	0.05	7,000
Apr 05 2024	0.05	0.00	0.00%	0.05	0.05	0.05	100,300
Apr 04 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Apr 03 2024	0.05	-0.015	-23.08%	0.06	0.06	0.05	313,533
Apr 02 2024	0.065	-0.005	-7.14%	0.065	0.07	0.06	101,000

Spirit Blockchain Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions