U.S. markets close in 1 hour 38 minutes

Scandium International Mining Corp. (SCY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.1900-0.0050 (-2.56%)
As of 1:41PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20210.19500.19500.19000.19000.190093,500
Apr 15, 20210.20000.20000.19000.19500.1950153,000
Apr 14, 20210.19000.20000.18500.19500.195090,600
Apr 13, 20210.18500.19500.18500.18500.185022,000
Apr 12, 20210.20000.20000.19500.19500.195033,500
Apr 09, 20210.19500.20000.18500.20000.2000127,000
Apr 08, 20210.19000.19000.19000.19000.190015,300
Apr 07, 20210.20500.20500.19000.19000.190065,500
Apr 06, 20210.20000.20500.19500.20500.2050103,700
Apr 05, 20210.19500.20000.19000.19500.195054,400
Apr 01, 20210.19500.19500.19000.19000.1900197,600
Mar 31, 20210.20000.21000.19500.20500.2050108,600
Mar 30, 20210.21000.21000.20500.20500.205020,500
Mar 29, 20210.21500.21500.20500.20500.20507,500
Mar 26, 20210.20500.21500.20500.21000.2100114,500
Mar 25, 20210.21000.21500.21000.21000.210027,700
Mar 24, 20210.23000.23000.21000.21500.215023,000
Mar 23, 20210.24000.24000.21000.21500.215045,400
Mar 22, 20210.23000.23000.21000.21000.210064,500
Mar 19, 20210.22000.22000.21000.22000.220082,800
Mar 18, 20210.23000.23000.22000.22500.225018,500
Mar 17, 20210.23000.23000.21500.21500.215050,700
Mar 16, 20210.23000.23000.22000.23000.230050,900
Mar 15, 20210.24500.24500.22000.22000.220026,100
Mar 12, 20210.22000.23500.22000.22000.22006,100
Mar 11, 20210.20500.21000.20500.21000.210038,000
Mar 10, 20210.20500.21500.20500.21000.2100259,300
Mar 09, 20210.20500.21000.20500.21000.210064,800
Mar 08, 20210.24000.24000.20500.20500.2050132,800
Mar 05, 20210.22000.22000.20500.20500.205051,500
Mar 04, 20210.23000.24500.20500.20500.2050220,100
Mar 03, 20210.23500.24000.23000.24000.2400163,500
Mar 02, 20210.22500.23000.22500.22500.2250108,900
Mar 01, 20210.24500.24500.22500.22500.225025,800
Feb 26, 20210.22000.23000.22000.23000.230097,100
Feb 25, 20210.23000.23000.21500.22000.2200323,000
Feb 24, 20210.24000.25000.23500.24000.240080,400
Feb 23, 20210.25500.25500.23500.23500.2350142,200
Feb 22, 20210.25000.25000.24000.24500.245096,900
Feb 19, 20210.23500.24000.23000.23000.2300104,800
Feb 18, 20210.23000.24000.23000.23500.2350151,200
Feb 17, 20210.25500.26000.24000.24000.2400196,600
Feb 16, 20210.25500.26000.25000.25500.2550266,200
Feb 12, 20210.25500.25500.24500.25000.2500194,200
Feb 11, 20210.26500.26500.24000.25500.255086,300
Feb 10, 20210.26000.26000.24500.25500.2550101,700
Feb 09, 20210.26000.26000.24000.24000.2400195,200
Feb 08, 20210.25000.27000.24500.26000.260060,400
Feb 05, 20210.27000.27000.25000.25000.2500155,200
Feb 04, 20210.26500.26500.24000.25000.2500154,000
Feb 03, 20210.24000.26000.23500.25500.2550134,700
Feb 02, 20210.24000.25500.23000.24000.240072,300
Feb 01, 20210.24000.24000.19000.23500.23501,018,800
Jan 29, 20210.25000.26000.24000.24000.2400106,800
Jan 28, 20210.28000.28000.24000.25500.2550294,100
Jan 27, 20210.30500.31000.26000.26000.2600277,900
Jan 26, 20210.31000.31000.30000.30000.300082,300
Jan 25, 20210.31000.32000.30000.30500.3050282,100
Jan 22, 20210.31000.32000.30000.30000.3000110,200
Jan 21, 20210.32000.32000.30000.31000.3100194,200
Jan 20, 20210.31000.32000.30500.32000.3200231,200
Jan 19, 20210.30000.31000.30000.30000.3000259,200
Jan 18, 20210.32500.33000.30500.31500.3150230,100
Jan 15, 20210.32000.32500.32000.32500.3250243,200
Jan 14, 20210.31000.32000.30000.32000.3200322,100
Jan 13, 20210.32500.32500.28000.29500.2950313,900
Jan 12, 20210.29500.35000.29500.32000.32001,094,400
Jan 11, 20210.28000.30000.27000.30000.3000701,700
Jan 08, 20210.26000.27500.25500.27500.2750402,100
Jan 07, 20210.26000.26000.25000.25500.2550250,300
Jan 06, 20210.24500.25000.24500.25000.2500237,500
Jan 05, 20210.24000.24500.23500.24500.2450399,600
Jan 04, 20210.22500.24000.22000.24000.2400598,500
Dec 31, 20200.23000.23000.21500.21500.215097,500
Dec 30, 20200.22000.22500.21000.22000.220095,100
Dec 29, 20200.22500.22500.21500.21500.2150404,200
Dec 24, 20200.20500.21500.20000.21500.215046,300
Dec 23, 20200.21000.21500.20500.20500.205097,700
Dec 22, 20200.21000.22000.20500.21000.210078,100
Dec 21, 20200.23000.23000.21000.21000.2100146,200
Dec 18, 20200.23000.23000.22500.23000.230040,800
Dec 17, 20200.23500.23500.22500.22500.225089,800
Dec 16, 20200.23000.23500.23000.23000.2300262,000
Dec 15, 20200.23000.23000.21500.21500.2150162,200
Dec 14, 20200.22000.22000.21000.21500.215031,300
Dec 11, 20200.21000.22000.21000.22000.220061,400
Dec 10, 20200.21000.21000.20500.20500.2050131,100
Dec 09, 20200.21000.21500.20000.20000.2000111,700
Dec 08, 20200.21000.21500.20500.21000.2100364,900
Dec 07, 20200.21000.21000.20500.21000.2100229,200
Dec 04, 20200.20000.21000.20000.21000.210071,100
Dec 03, 20200.21000.21000.20000.20000.2000131,200
Dec 02, 20200.21000.21000.20000.21000.2100144,600
Dec 01, 20200.20000.20000.19000.19500.1950197,700
Nov 30, 20200.19000.19500.19000.19000.1900183,200
Nov 27, 20200.18500.18500.17500.18500.185062,500
Nov 26, 20200.18000.18000.17500.18000.180053,100
Nov 25, 20200.18500.18500.18000.18000.180024,100
Nov 24, 20200.18500.18500.18000.18500.185032,100
Nov 23, 20200.20500.21000.17500.17500.1750249,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...