Spirit Blockchain Capital Inc (SPIR.CX)

0.32 +0.04 (+14.29%) CAD  |  CNSX  |  Nov 22, 13:00
More

Spirit Blockchain Capital Price: 0.32 for Nov. 22, 2024

Price Chart

Historical Price Data

View and export this data back to 2022. Upgrade now.
Date Open High Low Close Volume
Nov 21, 2024 0.325 0.335 0.265 0.28 1.456M
Nov 20, 2024 0.25 0.32 0.25 0.295 2.541M
Nov 19, 2024 0.23 0.26 0.21 0.255 1.727M
Nov 18, 2024 0.235 0.255 0.22 0.23 1.107M
Nov 15, 2024 0.235 0.26 0.19 0.255 2.782M
Nov 14, 2024 0.27 0.27 0.22 0.235 1.664M
Nov 13, 2024 0.26 0.34 0.25 0.265 4.816M
Nov 12, 2024 0.155 0.275 0.15 0.26 3.149M
Nov 11, 2024 0.20 0.205 0.155 0.16 2.795M
Nov 08, 2024 0.155 0.19 0.155 0.175 3.890M
Nov 07, 2024 0.11 0.16 0.11 0.155 3.890M
Nov 06, 2024 0.08 0.10 0.075 0.10 2.406M
Nov 05, 2024 0.08 0.08 0.065 0.07 804370.0
Nov 04, 2024 0.065 0.08 0.065 0.075 1.003M
Nov 01, 2024 0.055 0.075 0.055 0.06 2.035M
Oct 31, 2024 0.055 0.06 0.055 0.06 112000.0
Oct 30, 2024 0.06 0.06 0.055 0.06 92000.00
Oct 29, 2024 0.065 0.075 0.06 0.06 539680.0
Oct 28, 2024 0.045 0.07 0.045 0.065 1.605M
Oct 25, 2024 0.045 0.05 0.04 0.04 233000.0
Oct 24, 2024 0.05 0.05 0.05 0.05 3700.00
Oct 23, 2024 0.04 0.04 0.04 0.04 0.000
Oct 22, 2024 0.045 0.045 0.035 0.04 188293.0
Oct 21, 2024 0.045 0.045 0.04 0.04 84000.00
Oct 18, 2024 0.05 0.05 0.045 0.05 114000.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.01
Minimum
Apr 27 2023
0.32
Maximum
Nov 22 2024
0.0459
Average
0.04
Median
Oct 05 2022

Price Benchmarks

GoldMoney Inc 8.21
Bitcoin Well Inc 0.21
New Frontier Ventures Inc 0.05
Dividend Select 15 Corp 6.77
Birchtree Investments Ltd 0.025

Price Related Metrics

Earnings Yield -8.22%
Market Cap 33.58M