TSXV - Delayed Quote CAD

SPC Nickel Corp. (SPC.V)

Compare
0.0200 -0.0050 (-20.00%)
At close: December 13 at 10:44:12 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 766,000
Dec 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 154,000
Dec 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 30,000
Dec 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,300
Dec 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 30,700
Dec 5, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 1,351,800
Dec 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 45,000
Dec 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 38,500
Dec 2, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 366,076
Nov 29, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 6,000
Nov 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 50,000
Nov 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,500
Nov 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Nov 25, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 820,000
Nov 22, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 783,000
Nov 21, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,688,010
Nov 20, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 50,000
Nov 19, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 218,000
Nov 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 158,000
Nov 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 13, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 23,000
Nov 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 71,000
Nov 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 492,000
Nov 7, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 84,000
Nov 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 673,000
Nov 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 157,500
Nov 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 109,606
Nov 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 361,000
Oct 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 565,064
Oct 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,176,000
Oct 29, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 111,040
Oct 28, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 66,000
Oct 25, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 156,000
Oct 24, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 137,850
Oct 23, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 179,000
Oct 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 178,547
Oct 21, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 223,974
Oct 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 442,000
Oct 17, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 34,000
Oct 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 741,500
Oct 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 132,568
Oct 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Oct 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 50,000
Oct 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 54,000
Oct 7, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 151,000
Oct 4, 2024 0.0350 0.0400 0.0350 0.0350 0.0350 1,294,000
Oct 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 8,000
Oct 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Oct 1, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 14,000
Sep 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 83,000
Sep 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100,000
Sep 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 96,000
Sep 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 715,000
Sep 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 30,000
Sep 23, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 43,002
Sep 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 48,000
Sep 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 21,000
Sep 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 13,000
Sep 17, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 47,000
Sep 16, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 329,750
Sep 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Sep 12, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 827,150
Sep 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 254,030
Sep 10, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 902,000
Sep 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 161,351
Sep 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 53,020
Sep 5, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 407,000
Sep 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Sep 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,693
Aug 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 54,000
Aug 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 62,000
Aug 28, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 52,000
Aug 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 52,000
Aug 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 66,000
Aug 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 13,000
Aug 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,338
Aug 21, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 20, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 284,150
Aug 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Aug 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 85,000
Aug 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Aug 14, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 124,787
Aug 13, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 992,000
Aug 12, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 121,431
Aug 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 51,000
Aug 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 501,060
Aug 7, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 172,444
Aug 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 50,000
Aug 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 75,000
Aug 1, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 1,055,434
Jul 31, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 100,000
Jul 29, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 103,000
Jul 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 9,000
Jul 25, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 135,000
Jul 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 55,000
Jul 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 307,887
Jul 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jul 18, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 54,718
Jul 17, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 209,200
Jul 16, 2024 0.0500 0.0550 0.0500 0.0500 0.0500 93,000
Jul 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jul 12, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 25,001
Jul 11, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 129,732
Jul 10, 2024 0.0550 0.0550 0.0500 0.0550 0.0550 264,327
Jul 9, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 45,000
Jul 8, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 154,000
Jul 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Jul 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 15,000
Jul 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jul 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 40,000
Jun 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 61,700
Jun 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 57,000
Jun 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 66,000
Jun 21, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 99,000
Jun 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 18, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 12,600
Jun 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 17,000
Jun 13, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 17,000
Jun 12, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 3,000
Jun 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 10, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 16,000
Jun 7, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 85,000
Jun 6, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 17,090
Jun 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 32,500
Jun 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 34,000
May 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 240,000
May 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 292,000
May 28, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 27, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 58,100
May 24, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 86,000
May 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,378,000
May 21, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 103,209
May 17, 2024 0.0500 0.0550 0.0450 0.0550 0.0550 2,397,000
May 16, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 866,100
May 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 14, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 13, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 18,350
May 10, 2024 0.0550 0.0550 0.0450 0.0450 0.0450 69,000
May 9, 2024 0.0500 0.0550 0.0500 0.0500 0.0500 83,010
May 8, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 22,000
May 7, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 28,451
May 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 8,405
May 3, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
May 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 20,000
May 1, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 1,204,144
Apr 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 29, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 148,000
Apr 26, 2024 0.0600 0.0600 0.0550 0.0550 0.0550 37,000
Apr 25, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 56,000
Apr 24, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 25,000
Apr 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Apr 22, 2024 0.0500 0.0550 0.0500 0.0550 0.0550 85,000
Apr 19, 2024 0.0500 0.0550 0.0500 0.0550 0.0550 45,000
Apr 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 33,000
Apr 17, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 2,000
Apr 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 63,000
Apr 15, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 38,000
Apr 12, 2024 0.0550 0.0600 0.0550 0.0550 0.0550 97,000
Apr 11, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 3,000
Apr 10, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 133,000
Apr 9, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 30,455
Apr 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 55,000
Apr 5, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 50,000
Apr 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 23,000
Apr 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 284,003
Apr 2, 2024 0.0550 0.0600 0.0550 0.0550 0.0550 262,000
Apr 1, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 11,500
Mar 28, 2024 0.0550 0.0550 0.0500 0.0550 0.0550 127,500
Mar 27, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 50,000
Mar 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 10,000
Mar 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 16,500
Mar 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 6,000
Mar 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 590,000
Mar 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 151,010
Mar 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Mar 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 30,000
Mar 15, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Mar 14, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 1,000
Mar 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 117,000
Mar 12, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 86,000
Mar 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 80,000
Mar 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Mar 7, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Mar 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Mar 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,683
Mar 4, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 336,216
Mar 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Feb 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 60,000
Feb 28, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 28,095
Feb 27, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 22,140
Feb 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 242,000
Feb 23, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Feb 22, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Feb 21, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Feb 20, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 66,000
Feb 16, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 419,000
Feb 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Feb 14, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 60,000
Feb 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 12, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 10,000
Feb 9, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 8, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 4,000
Feb 7, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 17,000
Feb 6, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Feb 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 20,000
Feb 2, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 212,000
Feb 1, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 31, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 10,000
Jan 30, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 29, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 15,000
Jan 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
Jan 24, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 16,000
Jan 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1,628,197
Jan 22, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 562,019
Jan 19, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jan 18, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 4,000
Jan 17, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 2,800
Jan 16, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
Jan 15, 2024 0.0550 0.0600 0.0550 0.0600 0.0600 92,000
Jan 12, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jan 11, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jan 10, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jan 9, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 10,000
Jan 8, 2024 0.0550 0.0550 0.0500 0.0550 0.0550 103,500
Jan 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 4, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 102,000
Jan 3, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jan 2, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 58,000
Dec 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Dec 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 29,000
Dec 27, 2023 0.0550 0.0550 0.0500 0.0500 0.0500 41,000
Dec 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 238,000
Dec 21, 2023 0.0550 0.0550 0.0500 0.0550 0.0550 145,000
Dec 20, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 129,596
Dec 19, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 256,000
Dec 18, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 -
Dec 15, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 41,000
Dec 14, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 41,000
Dec 13, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 20,000

Related Tickers

PREM.V Premium Resources Ltd.
0.5200
+1.96%
 
USHA.V Usha Resources Ltd.
0.0500
0.00%
 
JUGRF Juggernaut Exploration Ltd.
0.0440
0.00%
 
TKRFF Tinka Resources Limited
0.0600
-4.61%
 
CVLC.DU Vale SA
9.02
-2.92%
 
EVNI.V EV Nickel Inc.
0.4100
+2.50%
 
CDB.V Cordoba Minerals Corp.
0.4200
0.00%
 
VOY.CN Voyageur Mineral Explorers Corp.
0.4550
+1.11%
 
LFLR.CN LaFleur Minerals Inc.
0.3600
0.00%
 
CGTRF GT Resources Inc.
0.0190
0.00%