Skip to main content
Scandium Canada Ltd. (TSXV:SCD)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
+0.005 (3.45%)
Apr 28, 2026, 3:59 PM EST

Scandium Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.160.150.15-3.45%2,651,585
Apr 27, 20260.160.160.140.150.153.57%2,124,437
Apr 24, 20260.130.150.120.140.1414.29%2,505,476
Apr 23, 20260.130.130.120.120.122.08%474,211
Apr 22, 20260.120.130.110.120.12-2.04%4,971,125
Apr 21, 20260.130.130.120.120.12-2.00%2,075,077
Apr 20, 20260.130.130.120.130.13-3.85%1,091,687
Apr 17, 20260.140.140.130.130.13-1,260,561
Apr 16, 20260.140.140.130.130.13-3.70%3,050,701
Apr 15, 20260.140.140.130.140.141.89%2,635,123
Apr 14, 20260.140.140.130.130.13-1.85%2,300,752
Apr 13, 20260.130.140.130.140.14-658,216
Apr 10, 20260.140.140.130.140.14-476,799
Apr 9, 20260.140.140.130.140.14-803,030
Apr 8, 20260.140.150.130.140.143.85%1,660,780
Apr 7, 20260.140.140.130.130.13-3.70%1,198,904
Apr 6, 20260.140.140.140.140.14-297,626
Apr 2, 20260.140.150.140.140.14-3.57%1,276,874
Apr 1, 20260.160.160.140.140.14-6.67%1,081,190
Mar 31, 20260.150.160.140.150.1511.11%1,810,974
Mar 30, 20260.150.160.140.140.14-12.90%1,183,779
Mar 27, 20260.160.160.150.160.16-699,132
Mar 26, 20260.160.160.150.160.16-527,872
Mar 25, 20260.170.180.150.160.16-6.06%2,410,042
Mar 24, 20260.160.170.160.170.174.76%1,664,533
Mar 23, 20260.160.160.150.160.168.62%2,513,552
Mar 20, 20260.170.170.140.150.15-12.12%2,895,778
Mar 19, 20260.160.170.150.170.173.13%2,208,359
Mar 18, 20260.170.170.160.160.16-3.03%1,423,290
Mar 17, 20260.170.170.160.170.17-2.94%2,097,191
Mar 16, 20260.190.190.160.170.17-8.11%3,108,793
Mar 13, 20260.200.200.170.190.19-2.63%3,038,591
Mar 12, 20260.200.200.190.190.19-2.56%568,358
Mar 11, 20260.190.200.190.200.206.85%1,508,984
Mar 10, 20260.190.190.180.180.182.82%1,704,377
Mar 9, 20260.200.200.180.180.18-6.58%3,515,212
Mar 6, 20260.200.200.190.190.19-2,994,190
Mar 5, 20260.200.200.190.190.19-2.56%3,811,404
Mar 4, 20260.220.220.190.200.20-17.02%9,889,334
Mar 3, 20260.290.310.240.240.24-12.96%9,311,025
Mar 2, 20260.280.320.260.270.27-9,781,271
Feb 27, 20260.270.290.250.270.271.89%2,720,180
Feb 26, 20260.230.270.220.270.2717.78%2,678,790
Feb 25, 20260.220.230.220.230.232.27%787,648
Feb 24, 20260.210.230.210.220.222.33%856,848
Feb 23, 20260.230.230.210.220.22-4.44%678,785
Feb 20, 20260.230.230.200.230.23-3,228,224
Feb 19, 20260.230.250.220.230.23-2.17%874,987
Feb 18, 20260.230.230.220.230.234.55%1,086,456
Feb 17, 20260.230.230.220.220.22-4.35%430,357
Feb 13, 20260.220.240.220.230.234.55%895,228
Feb 12, 20260.250.270.220.220.22-10.20%3,659,369
Feb 11, 20260.220.250.220.250.2516.67%1,972,347
Feb 10, 20260.220.230.210.210.21-2.33%1,468,615
Feb 9, 20260.230.230.210.220.22-1,362,187
Feb 6, 20260.190.220.190.220.2217.81%3,667,211
Feb 5, 20260.220.220.180.180.18-15.12%1,415,372
Feb 4, 20260.190.220.170.220.2210.26%3,335,247
Feb 3, 20260.230.240.180.200.20-13.33%4,241,506
Feb 2, 20260.240.240.210.230.23-6.25%2,646,378
Jan 30, 20260.240.250.220.240.24-3,032,555
Jan 29, 20260.250.280.240.240.24-4.00%2,269,606
Jan 28, 20260.260.260.220.250.25-5.66%6,418,625
Jan 27, 20260.300.300.260.270.27-8.62%2,948,491
Jan 26, 20260.320.320.260.290.29-4.92%5,167,194
Jan 23, 20260.310.340.300.310.313.39%3,961,705
Jan 22, 20260.300.320.290.300.305.36%2,072,150
Jan 21, 20260.300.310.260.280.28-6.67%4,930,096
Jan 20, 20260.330.360.270.300.30-4.76%8,515,421
Jan 19, 20260.270.320.260.320.3226.00%4,455,701
Jan 16, 20260.230.270.230.250.2513.64%2,930,104
Jan 15, 20260.270.270.200.220.22-18.52%6,091,916
Jan 14, 20260.180.280.180.270.2750.00%4,842,652
Jan 13, 20260.180.180.170.180.185.88%1,288,089
Jan 12, 20260.170.170.170.170.173.03%2,374,092
Jan 9, 20260.170.170.160.170.17-1,665,964
Jan 8, 20260.170.170.160.170.17-2.94%1,401,147
Jan 7, 20260.170.170.160.170.176.25%1,422,624
Jan 6, 20260.170.170.160.160.16-3.03%1,444,983
Jan 5, 20260.170.170.160.170.173.13%2,161,066
Jan 2, 20260.160.170.160.160.16-1,702,589
Dec 31, 20250.160.170.150.160.16-707,448
Dec 30, 20250.150.160.150.160.166.67%1,580,681
Dec 29, 20250.140.150.140.150.157.14%2,594,942
Dec 24, 20250.140.140.140.140.143.70%131,464
Dec 23, 20250.140.140.130.140.14-3.57%445,179
Dec 22, 20250.130.140.130.140.1416.67%1,101,596
Dec 19, 20250.120.130.110.120.124.35%923,548
Dec 18, 20250.130.130.120.120.12-4.17%242,008
Dec 17, 20250.130.130.120.120.12-773,593
Dec 16, 20250.130.130.120.120.12-4.00%1,755,411
Dec 15, 20250.140.140.130.130.13-7.41%761,487
Dec 12, 20250.130.140.130.140.148.00%485,875
Dec 11, 20250.140.140.130.130.13-3.85%178,900
Dec 10, 20250.140.140.130.130.13-638,592
Dec 9, 20250.140.140.130.130.13-7.14%1,438,185
Dec 8, 20250.140.150.140.140.143.70%3,294,946
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