Toronto - Delayed Quote CAD

Scandium International Mining Corp. (SCY.TO)

0.0250 0.0000 (0.00%)
At close: April 18 at 3:02 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 51,000
Apr 17, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 435,700
Apr 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 37,400
Apr 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 2,500
Apr 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 68,000
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 22,000
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,700
Apr 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,400
Apr 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 16,000
Apr 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 16,100
Apr 3, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 178,800
Apr 2, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 166,900
Apr 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Mar 28, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 61,800
Mar 27, 2024 0.0200 0.0300 0.0200 0.0250 0.0250 1,602,300
Mar 26, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 276,100
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 31,000
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,500
Mar 21, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 76,700
Mar 20, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 22,100
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 409,200
Mar 18, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 17,200
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 34,200
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 106,000
Mar 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,500
Mar 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 30,000
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 233,600
Mar 8, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 37,400
Mar 7, 2024 0.0150 0.0250 0.0150 0.0250 0.0250 185,300
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 41,000
Mar 5, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 10,000
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 78,000
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 104,000
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,200
Feb 28, 2024 0.0250 0.0250 0.0150 0.0200 0.0200 16,500
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 77,800
Feb 26, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 270,100
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 57,500
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 14,500
Feb 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,200
Feb 16, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 150,000
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 286,200
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 96,000
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,908,400
Feb 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,300
Feb 9, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 43,000
Feb 8, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 11,000
Feb 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,500
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,200
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,136,000
Feb 2, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 122,000
Feb 1, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 67,000
Jan 31, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 12,000
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Jan 29, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 136,300
Jan 26, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 112,000
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,200
Jan 24, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 150,000
Jan 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 3,700
Jan 22, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 165,900
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 64,600
Jan 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 283,200
Jan 17, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 1,241,300
Jan 16, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 153,700
Jan 15, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 61,000
Jan 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 207,500
Jan 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 30,900
Jan 10, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 533,600
Jan 9, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 2,020,100
Jan 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 355,000
Jan 5, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 209,000
Jan 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 60,800
Jan 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 424,300
Jan 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 126,800
Dec 29, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 292,800
Dec 28, 2023 0.0200 0.0250 0.0200 0.0200 0.0200 202,100
Dec 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 269,000
Dec 22, 2023 0.0200 0.0250 0.0200 0.0200 0.0200 228,900
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 41,000
Dec 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 612,100
Dec 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 379,100
Dec 18, 2023 0.0200 0.0250 0.0200 0.0200 0.0200 592,600
Dec 15, 2023 0.0200 0.0250 0.0200 0.0200 0.0200 422,900
Dec 14, 2023 0.0250 0.0300 0.0250 0.0250 0.0250 2,742,600
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 197,600
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 96,900
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 52,000
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 33,000
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,500
Dec 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 225,000
Dec 4, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 49,000
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 331,900
Nov 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Nov 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 11,700
Nov 28, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 226,800
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 84,200
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 37,300
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Nov 21, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 23,000
Nov 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 117,800
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Nov 16, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 5,300
Nov 15, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 76,200
Nov 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 7,500
Nov 13, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 41,000
Nov 10, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 9,000
Nov 9, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 170,800
Nov 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Nov 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Nov 6, 2023 0.0300 0.0350 0.0300 0.0300 0.0300 93,400
Nov 3, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 96,100
Nov 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Oct 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 22,700
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 55,500
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 57,000
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 36,700
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 84,400
Oct 18, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 161,600
Oct 17, 2023 0.0300 0.0350 0.0300 0.0300 0.0300 23,100
Oct 16, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 152,500
Oct 13, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 83,000
Oct 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 63,800
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Oct 10, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 38,500
Oct 6, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 292,500
Oct 5, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 23,900
Oct 4, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 45,000
Oct 3, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 880,100
Oct 2, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 765,000
Sep 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 310,600
Sep 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 74,500
Sep 27, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 186,700
Sep 26, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 42,000
Sep 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 76,000
Sep 22, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 24,200
Sep 21, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 112,300
Sep 20, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 31,100
Sep 19, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 504,300
Sep 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 319,100
Sep 15, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 36,500
Sep 14, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 339,000
Sep 13, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 58,100
Sep 12, 2023 0.0350 0.0350 0.0300 0.0350 0.0350 32,000
Sep 11, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 34,000
Sep 8, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 192,400
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 27,100
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,200
Sep 5, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 102,300
Sep 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 7,000
Aug 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 142,800
Aug 30, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 177,800
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 77,500
Aug 28, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 67,400
Aug 25, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 101,800
Aug 24, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 205,500
Aug 23, 2023 0.0350 0.0400 0.0300 0.0350 0.0350 200,000
Aug 22, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 58,200
Aug 21, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 135,800
Aug 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 44,000
Aug 17, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 150,400
Aug 16, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 18,300
Aug 15, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 13,000
Aug 14, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 192,600
Aug 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 62,500
Aug 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 109,700
Aug 9, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 154,600
Aug 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 813,400
Aug 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 921,800
Aug 3, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 19,300
Aug 2, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 33,400
Aug 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 51,000
Jul 31, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 178,400
Jul 28, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 18,100
Jul 27, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 51,000
Jul 26, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 16,000
Jul 25, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 300
Jul 24, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 103,900
Jul 21, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 4,300
Jul 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 10,200
Jul 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 600
Jul 18, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 109,600
Jul 17, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 35,900
Jul 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 16,800
Jul 13, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 70,000
Jul 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 41,000
Jul 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Jul 10, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 7,500
Jul 7, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 7,400
Jul 6, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 28,000
Jul 5, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 313,200
Jul 4, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 46,400
Jun 30, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 13,200
Jun 29, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 78,500
Jun 28, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 95,200
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 295,000
Jun 26, 2023 0.0400 0.0500 0.0400 0.0450 0.0450 374,400
Jun 23, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 14,000
Jun 22, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 23,000
Jun 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 28,900
Jun 20, 2023 0.0450 0.0500 0.0450 0.0450 0.0450 218,600
Jun 19, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 283,000
Jun 16, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 4,000
Jun 15, 2023 0.0550 0.0550 0.0500 0.0500 0.0500 62,900
Jun 14, 2023 0.0500 0.0550 0.0500 0.0550 0.0550 84,900
Jun 13, 2023 0.0550 0.0550 0.0500 0.0550 0.0550 103,300
Jun 12, 2023 0.0450 0.0550 0.0450 0.0550 0.0550 52,000
Jun 9, 2023 0.0500 0.0550 0.0450 0.0550 0.0550 147,000
Jun 8, 2023 0.0450 0.0550 0.0450 0.0550 0.0550 28,400
Jun 7, 2023 0.0500 0.0500 0.0450 0.0500 0.0500 29,000
Jun 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 9,800
Jun 5, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 122,900
Jun 2, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 14,500
Jun 1, 2023 0.0550 0.0550 0.0500 0.0500 0.0500 48,200
May 31, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 150,300
May 30, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 45,300
May 29, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 245,700
May 26, 2023 0.0500 0.0550 0.0500 0.0500 0.0500 39,000
May 25, 2023 0.0500 0.0600 0.0500 0.0550 0.0550 46,100
May 24, 2023 0.0550 0.0600 0.0500 0.0600 0.0600 30,200
May 23, 2023 0.0550 0.0600 0.0500 0.0600 0.0600 140,000
May 19, 2023 0.0550 0.0550 0.0500 0.0500 0.0500 3,300
May 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 15,100
May 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
May 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 36,300
May 15, 2023 0.0550 0.0550 0.0500 0.0500 0.0500 80,200
May 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 442,000
May 11, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 6,000
May 10, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 27,500
May 9, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 8, 2023 0.0550 0.0600 0.0550 0.0600 0.0600 18,200
May 5, 2023 0.0600 0.0650 0.0500 0.0650 0.0650 34,000
May 4, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 75,100
May 3, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 7,000
May 2, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 33,000
May 1, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 65,000
Apr 28, 2023 0.0500 0.0600 0.0500 0.0550 0.0550 250,300
Apr 27, 2023 0.0550 0.0550 0.0500 0.0500 0.0500 3,000
Apr 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 700
Apr 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,000
Apr 24, 2023 0.0500 0.0550 0.0500 0.0550 0.0550 20,500
Apr 21, 2023 0.0500 0.0550 0.0500 0.0550 0.0550 211,000
Apr 20, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 53,000
Apr 19, 2023 0.0550 0.0550 0.0550 0.0550 0.0550 59,500

Related Tickers

SMC.TO Sulliden Mining Capital Inc.
0.0250
0.00%
 
ATOM.V Atomic Minerals Corporation
0.0650
0.00%
 
BEA.V Belmont Resources Inc.
0.0300
0.00%
 
SCD.V Scandium Canada Ltd.
0.0600
0.00%
 
NBR.V Nubian Resources Ltd.
0.0650
0.00%
 
WO.CN West Oak Gold Corp.
0.1200
+9.09%
 
GERFF Glen Eagle Resources Inc.
0.0016
0.00%
 
GOH.CN GoldHaven Resources Corp.
0.1500
0.00%
 
SRI.V Sparton Resources Inc.
0.0350
-12.50%
 
SRL.V Salazar Resources Limited
0.0800
0.00%