Scandium Canada Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.035	0.035	0.035	0.035	0.035	16,000
2024-08-23	0.035	0.035	0.035	0.035	0.035	200,000
2024-08-22	0.040	0.040	0.035	0.035	0.035	101,130
2024-08-21	0.035	0.040	0.035	0.040	0.040	402,000
2024-08-20	0.035	0.035	0.035	0.035	0.035	5,000
2024-08-19	0.035	0.035	0.035	0.035	0.035	0
2024-08-16	0.035	0.035	0.035	0.035	0.035	0
2024-08-15	0.035	0.035	0.035	0.035	0.035	272,900
2024-08-14	0.035	0.040	0.035	0.040	0.040	230,661
2024-08-13	0.040	0.040	0.040	0.040	0.040	15,000
2024-08-12	0.040	0.040	0.040	0.040	0.040	55,000
2024-08-09	0.040	0.040	0.040	0.040	0.040	0
2024-08-08	0.040	0.040	0.040	0.040	0.040	68,010
2024-08-07	0.040	0.045	0.040	0.045	0.045	58,001
2024-08-06	0.045	0.045	0.045	0.045	0.045	0
2024-08-02	0.040	0.045	0.035	0.045	0.045	67,000
2024-08-01	0.040	0.040	0.040	0.040	0.040	1,006
2024-07-31	0.040	0.040	0.040	0.040	0.040	0
2024-07-30	0.040	0.040	0.040	0.040	0.040	15,000
2024-07-29	0.045	0.045	0.045	0.045	0.045	6,074
2024-07-26	0.035	0.035	0.035	0.035	0.035	1,506
2024-07-25	0.040	0.040	0.040	0.040	0.040	399,004
2024-07-24	0.035	0.040	0.035	0.040	0.040	120,500
2024-07-23	0.035	0.035	0.035	0.035	0.035	0
2024-07-22	0.040	0.040	0.035	0.035	0.035	15,000
2024-07-19	0.040	0.040	0.040	0.040	0.040	0
2024-07-18	0.040	0.040	0.040	0.040	0.040	41,500
2024-07-17	0.045	0.045	0.040	0.040	0.040	77,106
2024-07-16	0.040	0.040	0.040	0.040	0.040	14,160
2024-07-15	0.045	0.045	0.045	0.045	0.045	2,300
2024-07-12	0.040	0.040	0.040	0.040	0.040	8,000
2024-07-11	0.045	0.045	0.035	0.035	0.035	10,658
2024-07-10	0.045	0.045	0.045	0.045	0.045	10,000
2024-07-09	0.050	0.050	0.045	0.045	0.045	139,850
2024-07-08	0.040	0.045	0.040	0.045	0.045	223,500
2024-07-05	0.035	0.035	0.035	0.035	0.035	97,000
2024-07-04	0.025	0.030	0.025	0.030	0.030	270,000
2024-07-03	0.030	0.030	0.030	0.030	0.030	24,663
2024-07-02	0.025	0.030	0.025	0.030	0.030	401,200
2024-06-28	0.030	0.030	0.025	0.030	0.030	208,733
2024-06-27	0.030	0.030	0.030	0.030	0.030	167,200
2024-06-26	0.030	0.030	0.025	0.030	0.030	250,159
2024-06-25	0.030	0.030	0.030	0.030	0.030	73,150
2024-06-24	0.030	0.030	0.025	0.030	0.030	445,900
2024-06-21	0.030	0.030	0.030	0.030	0.030	169,000
2024-06-20	0.035	0.035	0.030	0.030	0.030	129,000
2024-06-19	0.030	0.030	0.030	0.030	0.030	4,000
2024-06-18	0.030	0.030	0.030	0.030	0.030	140,241
2024-06-17	0.030	0.030	0.030	0.030	0.030	177,799
2024-06-14	0.035	0.035	0.035	0.035	0.035	13,500
2024-06-13	0.040	0.040	0.035	0.035	0.035	162,500
2024-06-12	0.035	0.035	0.035	0.035	0.035	2,000
2024-06-11	0.038	0.038	0.038	0.038	0.038	0
2024-06-10	0.038	0.038	0.038	0.038	0.038	0
2024-06-07	0.043	0.043	0.038	0.038	0.038	62,504
2024-06-06	0.038	0.043	0.038	0.038	0.038	22,247
2024-06-05	0.043	0.043	0.043	0.043	0.043	0
2024-06-04	0.043	0.043	0.043	0.043	0.043	43,753
2024-06-03	0.038	0.043	0.038	0.043	0.043	44,653
2024-05-31	0.040	0.045	0.040	0.045	0.045	121,000

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.