Scandium Canada Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.020	0.020	0.015	0.020	0.020	53,000
2024-11-18	0.020	0.020	0.020	0.020	0.020	35,000
2024-11-15	0.020	0.020	0.020	0.020	0.020	0
2024-11-14	0.020	0.020	0.020	0.020	0.020	880,686
2024-11-13	0.025	0.025	0.025	0.025	0.025	0
2024-11-12	0.025	0.025	0.025	0.025	0.025	2,000
2024-11-11	0.025	0.025	0.025	0.025	0.025	3,040
2024-11-08	0.025	0.025	0.025	0.025	0.025	0
2024-11-07	0.025	0.025	0.025	0.025	0.025	40,000
2024-11-06	0.030	0.030	0.025	0.025	0.025	241,567
2024-11-05	0.025	0.025	0.025	0.025	0.025	18,870
2024-11-04	0.025	0.025	0.025	0.025	0.025	37,664
2024-11-01	0.025	0.025	0.025	0.025	0.025	13,000
2024-10-31	0.030	0.030	0.030	0.030	0.030	0
2024-10-30	0.030	0.030	0.030	0.030	0.030	4,000
2024-10-29	0.025	0.025	0.025	0.025	0.025	14,000
2024-10-28	0.025	0.025	0.025	0.025	0.025	94,666
2024-10-25	0.025	0.025	0.025	0.025	0.025	1,502,912
2024-10-24	0.020	0.020	0.020	0.020	0.020	80,000
2024-10-23	0.025	0.025	0.020	0.020	0.020	592,500
2024-10-22	0.025	0.025	0.025	0.025	0.025	61,098
2024-10-21	0.020	0.025	0.020	0.020	0.020	104,000
2024-10-18	0.020	0.020	0.020	0.020	0.020	0
2024-10-17	0.020	0.020	0.020	0.020	0.020	4,500
2024-10-16	0.020	0.020	0.020	0.020	0.020	59,000
2024-10-15	0.020	0.020	0.020	0.020	0.020	152,001
2024-10-11	0.025	0.025	0.025	0.025	0.025	85,000
2024-10-10	0.025	0.025	0.025	0.025	0.025	0
2024-10-09	0.025	0.025	0.025	0.025	0.025	0
2024-10-08	0.025	0.025	0.025	0.025	0.025	100,001
2024-10-07	0.025	0.025	0.020	0.020	0.020	11,240
2024-10-04	0.025	0.025	0.020	0.020	0.020	125,000
2024-10-03	0.025	0.025	0.025	0.025	0.025	100,000
2024-10-02	0.025	0.025	0.025	0.025	0.025	29,000
2024-10-01	0.020	0.020	0.020	0.020	0.020	5,400
2024-09-30	0.025	0.025	0.020	0.020	0.020	860,000
2024-09-27	0.020	0.020	0.020	0.020	0.020	121,050
2024-09-26	0.025	0.025	0.020	0.020	0.020	331,470
2024-09-25	0.025	0.025	0.025	0.025	0.025	80,000
2024-09-24	0.030	0.030	0.030	0.030	0.030	15,000
2024-09-23	0.030	0.030	0.030	0.030	0.030	10,000
2024-09-20	0.025	0.030	0.025	0.030	0.030	94,997
2024-09-19	0.025	0.025	0.020	0.020	0.020	401,064
2024-09-18	0.025	0.025	0.020	0.025	0.025	276,922
2024-09-17	0.025	0.025	0.025	0.025	0.025	94,000
2024-09-16	0.025	0.025	0.025	0.025	0.025	290,000
2024-09-13	0.025	0.025	0.025	0.025	0.025	73,200
2024-09-12	0.025	0.025	0.025	0.025	0.025	60,045
2024-09-11	0.030	0.030	0.025	0.025	0.025	614,010
2024-09-10	0.025	0.025	0.025	0.025	0.025	0
2024-09-09	0.030	0.030	0.025	0.025	0.025	278,000
2024-09-06	0.030	0.030	0.030	0.030	0.030	0
2024-09-05	0.030	0.030	0.030	0.030	0.030	0
2024-09-04	0.030	0.030	0.030	0.030	0.030	10,500
2024-09-03	0.030	0.030	0.030	0.030	0.030	19,689
2024-08-30	0.030	0.030	0.030	0.030	0.030	157,000
2024-08-29	0.030	0.030	0.030	0.030	0.030	485,000
2024-08-28	0.035	0.035	0.030	0.030	0.030	127,000
2024-08-27	0.035	0.035	0.035	0.035	0.035	0
2024-08-26	0.035	0.035	0.035	0.035	0.035	16,000

← NewerPage 9 of 21 · 1,259 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.