Skip to main content
Scandium Canada Ltd. (TSXV:SCD)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
+0.005 (3.85%)
At close: Dec 5, 2025

Scandium Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.140.140.130.140.143.85%674,597
Dec 4, 20250.140.140.120.130.13-3.70%987,155
Dec 3, 20250.140.140.120.140.14-2,126,670
Dec 2, 20250.120.140.120.140.1428.57%4,258,696
Dec 1, 20250.100.110.090.110.1116.67%3,947,852
Nov 28, 20250.090.090.090.090.09-355,447
Nov 27, 20250.090.100.090.090.0912.50%249,647
Nov 26, 20250.090.090.080.080.08-11.11%161,969
Nov 25, 20250.090.090.090.090.0912.50%294,980
Nov 24, 20250.090.090.080.080.08-11.11%709,506
Nov 21, 20250.090.090.080.090.095.88%1,269,076
Nov 20, 20250.100.100.080.090.09-5.56%694,109
Nov 19, 20250.100.100.090.090.095.88%489,950
Nov 18, 20250.090.100.080.090.09-10.53%1,382,791
Nov 17, 20250.100.110.100.100.10-5.00%566,409
Nov 14, 20250.110.110.100.100.10-9.09%585,829
Nov 13, 20250.120.120.100.110.11-1,200,619
Nov 12, 20250.120.120.110.110.114.76%814,873
Nov 11, 20250.110.110.100.110.11-780,335
Nov 10, 20250.090.110.090.110.1123.53%2,029,660
Nov 7, 20250.090.090.080.090.096.25%244,104
Nov 6, 20250.090.090.080.080.08-11.11%1,011,380
Nov 5, 20250.090.090.080.090.0912.50%462,091
Nov 4, 20250.090.090.080.080.08-11.11%493,875
Nov 3, 20250.090.100.090.090.0912.50%1,109,902
Oct 31, 20250.070.080.070.080.0823.08%1,364,736
Oct 30, 20250.080.080.060.070.07-18.75%1,453,055
Oct 29, 20250.090.090.080.080.08-328,615
Oct 28, 20250.100.100.080.080.08-11.11%1,060,888
Oct 27, 20250.100.110.090.090.09-10.00%967,143
Oct 24, 20250.110.110.100.100.10-652,202
Oct 23, 20250.110.110.100.100.10-601,427
Oct 22, 20250.110.110.090.100.10-1,157,314
Oct 21, 20250.110.120.100.100.10-4.76%2,538,770
Oct 20, 20250.100.120.100.110.1116.67%1,657,606
Oct 17, 20250.100.100.090.090.09-10.00%1,018,696
Oct 16, 20250.120.120.100.100.10-13.04%2,990,315
Oct 15, 20250.100.120.100.120.1221.05%1,569,049
Oct 14, 20250.090.130.090.100.105.56%4,555,751
Oct 10, 20250.080.090.080.090.0920.00%2,051,246
Oct 9, 20250.080.080.070.080.087.14%1,799,442
Oct 8, 20250.080.080.070.070.07-6.67%427,706
Oct 7, 20250.080.080.070.080.08-6.25%1,676,017
Oct 6, 20250.080.090.080.080.08-1,989,397
Oct 3, 20250.080.080.080.080.08-111,122
Oct 2, 20250.080.080.070.080.086.67%1,349,888
Oct 1, 20250.080.090.070.080.08-1,296,767
Sep 30, 20250.070.080.060.080.0815.38%1,775,011
Sep 29, 20250.080.080.070.070.07-7.14%2,440,738
Sep 26, 20250.080.080.070.070.07-3,269,235
Sep 25, 20250.060.070.060.070.0716.67%1,151,866
Sep 24, 20250.070.070.060.060.06-2,085,826
Sep 23, 20250.060.070.050.060.0620.00%2,670,643
Sep 22, 20250.050.050.050.050.0525.00%1,991,291
Sep 19, 20250.040.050.040.040.04-720,012
Sep 18, 20250.040.050.040.040.0414.29%2,542,640
Sep 17, 20250.040.040.040.040.04-260,810
Sep 16, 20250.040.040.030.040.04-142,001
Sep 15, 20250.030.040.030.040.04-219,571
Sep 12, 20250.040.040.040.040.04-406,277
Sep 11, 20250.040.040.030.040.04-350,000
Sep 10, 20250.040.040.030.040.04-12.50%1,661,834
Sep 9, 20250.040.040.040.040.04-511,806
Sep 8, 20250.030.040.030.040.0460.00%4,188,237
Sep 5, 20250.030.030.020.030.03-3,716,526
Sep 4, 20250.020.030.020.030.0325.00%280,238
Sep 3, 20250.020.030.020.020.02-878,660
Sep 2, 20250.030.030.020.020.02-20.00%5,478,245
Aug 29, 20250.030.030.020.030.03-868,024
Aug 28, 20250.030.030.030.030.03-16.67%9,698,496
Aug 27, 20250.030.030.030.030.03-598,000
Aug 26, 20250.030.030.030.030.0320.00%8,000
Aug 25, 20250.030.030.030.030.03-16.67%221,401
Aug 22, 20250.030.030.030.030.03-58,522
Aug 21, 20250.030.030.030.030.03-119,500
Aug 20, 20250.030.030.030.030.03-699,000
Aug 19, 20250.030.030.030.030.0320.00%29,000
Aug 18, 20250.040.040.030.030.03-16.67%476,167
Aug 15, 20250.030.040.030.030.03-106,000
Aug 14, 20250.040.040.030.030.03-14.29%437,000
Aug 13, 20250.030.040.030.040.0416.67%159,000
Aug 12, 20250.030.040.030.030.03-844,209
Aug 11, 20250.030.030.030.030.03-22,400
Aug 8, 20250.030.030.030.030.03-59,000
Aug 7, 20250.030.030.030.030.03-134,424
Aug 6, 20250.030.030.030.030.0320.00%169,000
Aug 5, 20250.030.030.030.030.03-47,355
Aug 1, 20250.030.030.030.030.03-16.67%1,056,352
Jul 31, 20250.030.030.030.030.03-57,867
Jul 30, 20250.040.040.030.030.03-25.00%1,813,033
Jul 29, 20250.030.040.030.040.0414.29%1,003,452
Jul 28, 20250.030.050.030.040.0416.67%2,204,309
Jul 25, 20250.030.030.030.030.03-1,339,753
Jul 24, 20250.030.030.020.030.0350.00%3,212,621
Jul 23, 20250.020.030.020.020.02-618,380
Jul 22, 20250.020.030.020.020.02-20.00%437,515
Jul 21, 20250.030.030.020.030.0325.00%20,809
Jul 18, 20250.020.030.020.020.02-229,929
Jul 17, 20250.030.030.020.020.02-48,000
Jul 16, 20250.020.030.020.020.02-20.00%992,301