SPC Nickel Corp. (SPC.V)

Compare

0.0300

+0.0050

+(20.00%)

At close: April 4 at 12:02:48 PM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	35,300
Apr 3, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	490,000
Apr 2, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	151,000
Apr 1, 2025	0.0350	0.0350	0.0250	0.0350	0.0350	172,000
Mar 31, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Mar 28, 2025	0.0300	0.0400	0.0250	0.0350	0.0350	1,720,700
Mar 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 26, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	278,000
Mar 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Mar 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	58,000
Mar 17, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	50,000
Mar 14, 2025	0.0200	0.0300	0.0200	0.0300	0.0300	27,000
Mar 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	54,000
Mar 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Mar 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 10, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	40,698
Mar 7, 2025	0.0150	0.0250	0.0150	0.0250	0.0250	2,114,406
Mar 6, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Mar 5, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Mar 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Feb 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Feb 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	87,000
Feb 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,500
Feb 19, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
Feb 18, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 12, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Feb 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	589,000
Feb 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	145,080
Feb 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	240,000
Feb 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
Feb 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	65,000
Jan 31, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	47,000
Jan 30, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	3,002
Jan 29, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 28, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 27, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	250,001
Jan 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	80,000
Jan 22, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 21, 2025	0.0250	0.0250	0.0200	0.0250	0.0250	113,000
Jan 20, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	101,000
Jan 17, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	47,000
Jan 16, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	16,000
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	295,000
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	454,000
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	362,000
Jan 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 9, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	691,000
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Jan 7, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	322,698
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	13,180
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	404,000
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	12,966
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,671,500
Dec 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Dec 27, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	265,000
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,818,000
Dec 23, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	2,325,585
Dec 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Dec 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,629
Dec 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,146,770
Dec 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	269,000
Dec 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	249,000
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

NTH.V Nord Precious Metals Mining Inc.

0.1600

0.00%

NTB.V New Tymbal Resources Ltd.

0.0200

0.00%

ODX-H.V Odyssey Resources Limited

0.0450

0.00%

NOP.CN Nevada Organic Phosphate Inc.

0.0250

0.00%

AZR.V Azarga Metals Corp.

0.0400

0.00%

BEX.V Benton Resources Inc.

0.0750

0.00%

SRL.V Salazar Resources Limited

0.0750

-11.76%

RTG.TO RTG Mining Inc.

0.0300

0.00%

GCP.CN Golcap Resources Corp.

0.0800

0.00%

DTWO.V D2 Lithium Corp.

0.0350

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SPC Nickel Corp. (SPC.V)

Related Tickers