OTC Markets OTCPK - Delayed Quote USD

Scandium Canada Ltd. (SCDCF)

0.0143
0.0000
(0.00%)
As of April 22 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.01440.01440.01440.01430.014321,377
Apr 21, 20250.01510.01510.01230.01230.012327,310
Apr 17, 20250.01270.01270.01100.01270.0127216,503
Apr 16, 20250.01240.01430.01240.01430.01438,050
Apr 15, 20250.01240.01420.01240.01420.01428,757
Apr 14, 20250.01280.01280.01100.01260.012617,400
Apr 11, 20250.01100.01100.01100.01100.0110-
Apr 10, 20250.01450.01450.01050.01100.0110112,000
Apr 9, 20250.01400.01780.01350.01350.0135628,000
Apr 8, 20250.01400.01400.01370.01370.0137116,428
Apr 7, 20250.01200.01210.01200.01210.012115,000
Apr 4, 20250.01200.01400.01200.01400.014012,000
Apr 3, 20250.01310.01310.01310.01310.013130,000
Apr 2, 20250.01080.01110.01000.01080.0108135,360
Apr 1, 20250.01010.01010.01010.01010.0101-
Mar 31, 20250.01010.01010.01010.01010.01011,000
Mar 28, 20250.01170.01170.01170.01170.0117-
Mar 27, 20250.01170.01170.01170.01170.011735,000
Mar 26, 20250.01390.01390.01390.01390.013910,000
Mar 25, 20250.01170.01170.01170.01170.01179,000
Mar 24, 20250.01160.01160.01160.01160.0116-
Mar 21, 20250.01160.01160.01160.01160.011610,000
Mar 20, 20250.01300.01300.01300.01300.0130-
Mar 19, 20250.01300.01300.01300.01300.0130-
Mar 18, 20250.01200.01300.01200.01300.013010,000
Mar 17, 20250.01240.01390.01210.01390.013950,119
Mar 14, 20250.00960.00960.00960.00960.0096-
Mar 13, 20250.00960.00960.00960.00960.0096-
Mar 12, 20250.00960.00960.00960.00960.0096-
Mar 11, 20250.00960.00960.00960.00960.0096-
Mar 10, 20250.00960.01000.00960.00960.009632,000
Mar 7, 20250.01210.01210.01210.01210.01218,000
Mar 6, 20250.01130.01130.01130.01130.0113-
Mar 5, 20250.01380.01380.01130.01130.01137,864
Mar 4, 20250.01050.01050.01050.01050.0105-
Mar 3, 20250.01050.01050.01050.01050.0105-
Feb 28, 20250.01050.01050.01050.01050.010540,000
Feb 27, 20250.01050.01050.01050.01050.0105256,000
Feb 26, 20250.01190.01380.01050.01050.010573,036
Feb 25, 20250.01200.01390.01200.01390.01395,467
Feb 24, 20250.01500.01500.01190.01190.011915,212
Feb 21, 20250.01500.01500.01500.01500.0150-
Feb 20, 20250.01400.01500.01220.01500.015029,000
Feb 19, 20250.01320.01320.01320.01320.0132-
Feb 18, 20250.01520.01520.01070.01320.013272,197
Feb 14, 20250.01170.02000.01130.02000.020070,850
Feb 13, 20250.01080.01080.01040.01040.010441,000
Feb 12, 20250.01200.01200.01120.01170.011745,000
Feb 11, 20250.01200.01200.01110.01200.012085,900
Feb 10, 20250.01200.01200.01110.01110.011115,500
Feb 7, 20250.01170.01200.01120.01120.01128,600
Feb 6, 20250.01000.01000.01000.01000.010010,000
Feb 5, 20250.01110.01110.01110.01110.01117,000
Feb 4, 20250.01000.01000.01000.01000.0100-
Feb 3, 20250.01000.01000.01000.01000.0100-
Jan 31, 20250.01000.01000.01000.01000.0100-
Jan 30, 20250.01000.01000.01000.01000.0100-
Jan 29, 20250.01000.01000.01000.01000.010020,000
Jan 28, 20250.01090.01090.01040.01050.010550,000
Jan 27, 20250.01150.01200.01150.01200.01203,000
Jan 24, 20250.01150.01150.01150.01150.0115-
Jan 23, 20250.01150.01150.01150.01150.011520,000
Jan 22, 20250.01210.01210.01210.01210.0121-
Jan 21, 20250.01210.01210.01210.01210.0121-
Jan 17, 20250.01210.01210.01210.01210.0121-
Jan 16, 20250.01050.01210.01050.01210.012120,000
Jan 15, 20250.01380.01380.01380.01380.0138-
Jan 14, 20250.01380.01380.01380.01380.0138-
Jan 13, 20250.01380.01380.01380.01380.013810,000
Jan 10, 20250.01040.01040.01040.01040.0104651
Jan 8, 20250.01210.01210.01210.01210.0121-
Jan 7, 20250.01210.01210.01210.01210.0121-
Jan 6, 20250.01200.01210.01200.01210.012120,000
Jan 3, 20250.01380.01380.01380.01380.0138-
Jan 2, 20250.01300.01380.01300.01380.0138100,250
Dec 31, 20240.01200.01200.01200.01200.0120-
Dec 30, 20240.01210.01210.01090.01200.012030,217
Dec 27, 20240.01100.01370.01000.01000.0100200,700
Dec 26, 20240.01040.01040.01040.01040.0104500
Dec 24, 20240.01060.01060.01060.01060.0106-
Dec 23, 20240.01380.01430.01060.01060.0106119,930
Dec 20, 20240.01430.01430.01430.01430.0143-
Dec 19, 20240.01270.01430.01060.01430.01435,700
Dec 18, 20240.01390.01390.01390.01390.013960,000
Dec 17, 20240.01410.01410.01410.01410.0141-
Dec 16, 20240.01370.01750.01370.01410.014140,000
Dec 13, 20240.01570.01570.01570.01570.0157-
Dec 12, 20240.01570.01570.01570.01570.01572,000
Dec 11, 20240.01400.01540.01400.01540.015450,000
Dec 10, 20240.01540.01540.01540.01540.0154-
Dec 9, 20240.01540.01540.01540.01540.015447,150
Dec 6, 20240.01320.01450.01260.01450.014547,267
Dec 5, 20240.01200.01200.01200.01200.012018,000
Dec 4, 20240.01650.01760.01550.01580.015861,173
Dec 3, 20240.01780.01780.01650.01650.016520,000
Dec 2, 20240.01410.01410.01410.01410.014115,000
Nov 29, 20240.01370.01440.01370.01440.014438,000
Nov 27, 20240.01420.01420.01420.01420.014240,000
Nov 26, 20240.01190.01230.01080.01080.0108300,000
Nov 25, 20240.01610.01610.01610.01610.0161-
Nov 22, 20240.01610.01610.01610.01610.0161-
Nov 21, 20240.01420.01610.01180.01610.016160,739
Nov 20, 20240.01530.01530.01530.01530.0153300
Nov 19, 20240.01260.01420.01210.01210.012196,211
Nov 18, 20240.01410.01410.01090.01090.010979,889
Nov 15, 20240.00930.00930.00930.00930.0093-
Nov 14, 20240.01600.01600.00930.00930.00931,814,671
Nov 13, 20240.01480.01480.01480.01480.0148-
Nov 12, 20240.01480.01480.01480.01480.0148-
Nov 11, 20240.01480.01480.01480.01480.0148-
Nov 8, 20240.01480.01480.01480.01480.0148-
Nov 7, 20240.01910.01910.01480.01480.0148661,298
Nov 6, 20240.01790.01790.01790.01790.0179-
Nov 5, 20240.01790.01790.01790.01790.0179-
Nov 4, 20240.01790.01790.01790.01790.0179-
Nov 1, 20240.01790.01790.01790.01790.0179200
Oct 31, 20240.02230.02230.02230.02230.0223300
Oct 30, 20240.01980.01980.01980.01980.01982,000
Oct 29, 20240.02320.02320.01830.01830.018311,962
Oct 28, 20240.01760.01760.01760.01760.0176-
Oct 25, 20240.01760.01760.01760.01760.0176625
Oct 24, 20240.01500.01500.01500.01500.0150210
Oct 23, 20240.01500.01700.01500.01650.01656,601
Oct 22, 20240.01800.01800.01800.01800.0180-
Oct 21, 20240.01800.01800.01650.01800.0180100,000
Oct 18, 20240.01670.01670.01670.01670.0167-
Oct 17, 20240.01670.01670.01670.01670.0167-
Oct 16, 20240.01670.01670.01670.01670.0167-
Oct 15, 20240.00480.01670.00480.01670.016730,000
Oct 14, 20240.01660.01660.01660.01660.0166-
Oct 11, 20240.01660.01660.01660.01660.0166-
Oct 10, 20240.01660.01660.01660.01660.0166-
Oct 9, 20240.01660.01660.01660.01660.0166-
Oct 8, 20240.01660.01660.01660.01660.0166-
Oct 7, 20240.01660.01660.01660.01660.0166-
Oct 4, 20240.01840.01840.01660.01660.0166503,000
Oct 3, 20240.01890.01890.01890.01890.0189-
Oct 2, 20240.01890.01890.01890.01890.0189-
Oct 1, 20240.01890.01890.01890.01890.0189-
Sep 30, 20240.01890.01890.01890.01890.0189-
Sep 27, 20240.01890.01890.01890.01890.0189-
Sep 26, 20240.01890.01890.01890.01890.0189-
Sep 25, 20240.01890.01890.01890.01890.0189-
Sep 24, 20240.01890.01890.01890.01890.0189-
Sep 23, 20240.01890.01890.01890.01890.0189-
Sep 20, 20240.01890.01890.01890.01890.01895,000
Sep 19, 20240.02210.02210.02210.02210.0221-
Sep 18, 20240.02210.02210.02210.02210.02215,000
Sep 17, 20240.02320.02320.02320.02320.0232-
Sep 16, 20240.02320.02320.02320.02320.0232-
Sep 13, 20240.02320.02320.02320.02320.0232-
Sep 12, 20240.02320.02320.02320.02320.0232-
Sep 11, 20240.02320.02320.02320.02320.0232-
Sep 10, 20240.02320.02320.02320.02320.0232100
Sep 9, 20240.02290.02290.02290.02290.0229-
Sep 6, 20240.02290.02290.02290.02290.02295,000
Sep 5, 20240.01720.01720.01720.01720.0172-
Sep 4, 20240.01720.01720.01720.01720.01721,500
Sep 3, 20240.02490.02490.02490.02490.0249-
Aug 30, 20240.02490.02490.02490.02490.0249-
Aug 29, 20240.02490.02490.02490.02490.0249-
Aug 28, 20240.02490.02490.02490.02490.0249-
Aug 27, 20240.02810.02810.02490.02490.02494,000
Aug 26, 20240.02580.02580.02580.02580.0258-
Aug 23, 20240.02580.02580.02580.02580.02585,000
Aug 22, 20240.02890.02890.02890.02890.0289-
Aug 21, 20240.02890.02890.02890.02890.0289243,801
Aug 20, 20240.02560.02560.02530.02530.025329,000
Aug 19, 20240.02890.02890.02890.02890.0289-
Aug 16, 20240.02890.02890.02890.02890.0289-
Aug 15, 20240.02890.02890.02890.02890.02892,000
Aug 14, 20240.02910.02910.02890.02910.0291218,500
Aug 13, 20240.02700.02700.02700.02700.027012,000
Aug 12, 20240.02720.02720.02720.02720.027220,000
Aug 9, 20240.02720.02720.02720.02720.0272-
Aug 8, 20240.02890.02910.02720.02720.027242,000
Aug 7, 20240.02910.02910.02890.02890.028920,000
Aug 6, 20240.02880.02880.02880.02880.0288-
Aug 5, 20240.02880.02880.02880.02880.0288-
Aug 2, 20240.02790.02880.02790.02880.02882,000
Aug 1, 20240.02890.02890.02890.02890.0289-
Jul 31, 20240.02890.02890.02890.02890.0289-
Jul 30, 20240.02890.02890.02890.02890.0289-
Jul 29, 20240.02890.02890.02890.02890.0289-
Jul 26, 20240.02890.02890.02890.02890.0289-
Jul 25, 20240.02890.02890.02890.02890.028926,000
Jul 24, 20240.02780.02780.02780.02780.0278-
Jul 23, 20240.02780.02780.02780.02780.0278-
Jul 22, 20240.02780.02780.02780.02780.0278-
Jul 19, 20240.02790.02790.02780.02780.027812,000
Jul 18, 20240.02930.02930.02930.02930.029320,000
Jul 17, 20240.02910.02910.02910.02910.0291-
Jul 16, 20240.02910.02910.02910.02910.02912,000
Jul 15, 20240.03300.03300.03300.03300.03307,000
Jul 12, 20240.03250.03250.03250.03250.0325-
Jul 11, 20240.02950.03250.02950.03250.032517,000
Jul 10, 20240.03380.03380.02890.03380.033822,600
Jul 9, 20240.03270.03270.03270.03270.0327-
Jul 8, 20240.02900.03270.02900.03270.032737,000
Jul 5, 20240.02200.02200.02200.02200.0220-
Jul 3, 20240.02200.02200.02200.02200.022046,000
Jul 2, 20240.02600.02600.02600.02600.0260-
Jul 1, 20240.02600.02600.02600.02600.026010,000
Jun 28, 20240.01700.01700.01700.01700.0170-
Jun 27, 20240.01700.01700.01700.01700.0170-
Jun 26, 20240.01700.01700.01700.01700.0170-
Jun 25, 20240.01700.01700.01700.01700.01701,500
Jun 24, 20240.01890.01890.01890.01890.018910,000
Jun 21, 20240.01690.01690.01690.01690.01698,500
Jun 20, 20240.02300.02300.02180.02180.021881,000
Jun 18, 20240.02220.02220.02220.02220.02222,500
Jun 17, 20240.02030.02360.02030.02200.022032,600
Jun 14, 20240.02570.02570.02400.02400.024029,000
Jun 13, 20240.02930.02930.02930.02930.02931,500
Jun 12, 20240.02890.02890.02890.02890.0289-
Jun 11, 20240.02890.02890.02890.02890.0289-
Jun 10, 20240.02890.02890.02890.02890.0289-
Jun 7, 20240.02890.02890.02890.02890.0289-
Jun 6, 20240.02890.02890.02890.02890.02898,452
Jun 5, 20240.02620.02620.02620.02620.0262-
Jun 4, 20240.02620.02620.02620.02620.0262-
Jun 3, 20240.02620.02620.02620.02620.0262-
May 31, 20240.02820.02820.02820.02820.0282-
May 30, 20240.03010.03010.02690.02820.028210,125
May 29, 20240.03240.03240.03240.03240.03249,000
May 28, 20240.03710.03710.03710.03710.0371-
May 24, 20240.03710.03710.03710.03710.0371-
May 23, 20240.03710.03710.03710.03710.03716,000
May 22, 20240.03800.03800.03800.03800.0380-
May 21, 20240.03400.03900.03330.03800.038075,000
May 20, 20240.03750.03920.03750.03900.039057,400
May 17, 20240.04300.04300.04300.04300.0430-
May 16, 20240.04300.04300.04300.04300.0430-
May 15, 20240.04400.04400.04300.04300.043043,900
May 14, 20240.03820.03820.03820.03820.038245,000
May 13, 20240.04300.04300.04300.04300.0430-
May 10, 20240.04300.04300.04300.04300.04302,000
May 9, 20240.04800.04800.04800.04800.04801,500
May 8, 20240.04360.04360.04360.04360.0436-
May 7, 20240.04360.04360.04360.04360.0436-
May 6, 20240.04360.04360.04360.04360.04362,000
May 3, 20240.04000.04080.04000.04080.040813,500
May 2, 20240.03780.03780.03780.03780.0378-
May 1, 20240.03770.03780.03770.03780.037815,000
Apr 30, 20240.03670.03670.03670.03670.036715,000
Apr 29, 20240.04320.04320.04320.04320.0432-
Apr 26, 20240.04800.04800.04320.04320.043218,100
Apr 25, 20240.05000.05000.05000.05000.0500-
Apr 24, 20240.05000.05000.05000.05000.0500-
Apr 23, 20240.05000.05000.05000.05000.0500-

Related Tickers

OU5A.F Avalon Advanced Materials Inc.
0.0160
+2.56%
 
T590.BE Future Battery Minerals Ltd
0.0100
+5.26%
 
RU8.HM Renascor Resources Ltd
0.0315
-6.25%
 
JT71.SG Australian Vanadium Ltd
0.0056
+12.00%
 
3S7.DU Syrah Resources Ltd
0.1337
+9.32%
 
FMK.MU Ecograf Ltd
0.1600
-0.31%
 
1P2.F Silver Elephant Mining Corp.
0.1720
+9.55%
 
8GC.SG Glencore PLC
3.1700
+6.22%
 
U9UA.F Ucore Rare Metals Inc.
0.9980
+19.09%
 
35D.F Defense Metals Corp.
0.0822
-17.80%