SCIR.L Share History

SCIR.L Share Price history. The following table shows end-of-day data SCIR historical share prices for SCIR.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SCIR.L
Share Price SCIR.L
Charts SCIR.L
Trades SCIR.L
History Compare
SCIR.L SCIR.L
Share News SCIR.L
RNS SCIR.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	0.25	0.25	0.25	0.25	18,638,814
2024-05-16	0.25	0.25	0.25	0.25	18,638,814
2024-05-15	0.30	0.30	0.25	0.25	11,956,663
2024-05-14	0.30	0.30	0.25	0.30	12,182,754
2024-05-13	0.25	0.30	0.23	0.30	11,077,435
2024-05-10	0.25	0.25	0.25	0.25	2,415,786
2024-05-09	0.28	0.28	0.25	0.25	6,359,373
2024-05-08	0.24	0.28	0.24	0.28	11,741,460
2024-05-07	0.33	0.33	0.24	0.24	6,904,048
2024-05-06	0.35	0.35	0.35	0.35	0
2024-05-03	0.33	0.35	0.35	0.35	7,833,920
2024-05-02	0.33	0.33	0.33	0.33	2,055,032
2024-05-01	0.32	0.33	0.32	0.33	8,521,293
2024-04-30	0.30	0.33	0.30	0.32	12,130,650
2024-04-29	0.28	0.33	0.28	0.30	8,408,843
2024-04-26	0.28	0.28	0.28	0.28	6,434,092
2024-04-25	0.28	0.28	0.23	0.28	18,401,164
2024-04-24	0.25	0.28	0.25	0.28	1,759,761
2024-04-23	0.25	0.25	0.25	0.25	0
2024-04-22	0.25	0.25	0.25	0.25	2,877,842
2024-04-19	0.23	0.25	0.23	0.25	3,318,554
2024-04-18	0.23	0.23	0.22	0.23	22,644,485
2024-04-17	0.20	0.28	0.18	0.23	48,268,914
2024-04-16	0.28	0.28	0.28	0.28	31,051
2024-04-15	0.28	0.28	0.28	0.28	124,886
2024-04-12	0.28	0.28	0.28	0.28	706,963
2024-04-11	0.28	0.28	0.28	0.28	33,911
2024-04-10	0.28	0.28	0.28	0.28	280,068
2024-04-09	0.28	0.28	0.28	0.28	152,371
2024-04-08	0.28	0.28	0.28	0.28	279,818
2024-04-05	0.28	0.28	0.28	0.28	455,756
2024-04-04	0.28	0.28	0.28	0.28	616,776
2024-04-03	0.28	0.28	0.28	0.28	950,429
2024-04-02	0.28	0.28	0.28	0.28	1,269,926
2024-04-01	0.28	0.28	0.28	0.28	0
2024-03-29	0.28	0.28	0.28	0.28	0
2024-03-28	0.33	0.33	0.28	0.28	22,866,915
2024-03-27	0.33	0.33	0.33	0.33	1,245,874
2024-03-26	0.33	0.33	0.33	0.33	0
2024-03-25	0.38	0.38	0.33	0.33	3,968,282
2024-03-22	0.38	0.38	0.38	0.38	155,222
2024-03-21	0.38	0.38	0.38	0.38	1,155,802
2024-03-20	0.40	0.40	0.38	0.38	3,306,562
2024-03-19	0.38	0.40	0.35	0.40	8,595,378
2024-03-18	0.40	0.40	0.38	0.38	4,283,611
2024-03-15	0.40	0.40	0.40	0.40	101,346
2024-03-14	0.40	0.40	0.40	0.40	426,587
2024-03-13	0.40	0.40	0.40	0.40	96,199
2024-03-12	0.40	0.40	0.40	0.40	5,232,054
2024-03-11	0.40	0.40	0.40	0.40	517,033
2024-03-08	0.40	0.40	0.40	0.40	350,000
2024-03-07	0.40	0.40	0.40	0.40	160,000
2024-03-06	0.40	0.40	0.40	0.40	320,357
2024-03-05	0.40	0.40	0.40	0.40	1,034,840
2024-03-04	0.40	0.40	0.40	0.40	100,179
2024-03-01	0.40	0.40	0.40	0.40	136,115
2024-02-29	0.40	0.40	0.38	0.40	2,458,959
2024-02-28	0.40	0.40	0.40	0.40	485,663
2024-02-27	0.40	0.40	0.40	0.40	3,494,486
2024-02-26	0.35	0.32	0.32	0.32	9,526,425
2024-02-23	0.35	0.35	0.35	0.35	2,342,996
2024-02-22	0.35	0.35	0.35	0.35	5,238,768
2024-02-21	0.35	0.35	0.35	0.35	36,203
2024-02-20	0.35	0.35	0.35	0.35	721,430
2024-02-19	0.33	0.35	0.33	0.35	1,538,130
2024-02-16	0.33	0.33	0.33	0.33	312,463
2024-02-15	0.30	0.33	0.30	0.33	5,100
2024-02-14	0.33	0.33	0.30	0.30	349,686
2024-02-13	0.33	0.33	0.33	0.33	1,000
2024-02-12	0.33	0.33	0.33	0.33	1,512,559
2024-02-09	0.30	0.33	0.30	0.33	690,835
2024-02-08	0.30	0.30	0.28	0.30	11,749,016
2024-02-07	0.30	0.30	0.30	0.30	2,957,963
2024-02-06	0.30	0.30	0.30	0.30	778,330
2024-02-05	0.30	0.30	0.30	0.30	761,405
2024-02-02	0.30	0.30	0.30	0.30	327,748
2024-02-01	0.30	0.30	0.30	0.30	113,459
2024-01-31	0.30	0.30	0.30	0.30	16,635
2024-01-30	0.30	0.30	0.30	0.30	3,717
2024-01-29	0.30	0.30	0.30	0.30	272,522
2024-01-26	0.30	0.30	0.30	0.30	1,414,857
2024-01-25	0.30	0.30	0.30	0.30	2,285,439
2024-01-24	0.30	0.30	0.30	0.30	76,364
2024-01-23	0.30	0.30	0.30	0.30	16,124
2024-01-22	0.30	0.30	0.30	0.30	1,652,483
2024-01-19	0.30	0.30	0.30	0.30	1,017,051
2024-01-18	0.30	0.30	0.30	0.30	66,233
2024-01-17	0.30	0.30	0.30	0.30	15,556
2024-01-16	0.30	0.30	0.30	0.30	231,337
2024-01-15	0.33	0.33	0.30	0.30	1,755,041
2024-01-12	0.33	0.33	0.33	0.33	5,910,895
2024-01-11	0.38	0.38	0.33	0.33	3,209,494
2024-01-10	0.30	0.40	0.30	0.38	9,138,936
2024-01-09	0.30	0.30	0.30	0.30	631,228
2024-01-08	0.30	0.30	0.30	0.30	219,145
2024-01-05	0.28	0.30	0.28	0.30	1,162,017
2024-01-04	0.28	0.28	0.28	0.28	2,001,265
2024-01-03	0.28	0.30	0.28	0.28	189
2024-01-02	0.28	0.28	0.28	0.28	360,000
2024-01-01	0.28	0.28	0.28	0.28	0
2023-12-29	0.28	0.28	0.28	0.28	28,144
2023-12-28	0.28	0.28	0.28	0.28	578,769
2023-12-27	0.23	0.29	0.23	0.28	7,147,157
2023-12-26	0.23	0.23	0.23	0.23	0
2023-12-25	0.23	0.23	0.23	0.23	0
2023-12-22	0.25	0.25	0.23	0.23	11,971,062
2023-12-21	0.30	0.30	0.20	0.25	8,183,451
2023-12-20	0.28	0.28	0.28	0.28	2,183,684
2023-12-19	0.28	0.28	0.28	0.28	223,079
2023-12-18	0.28	0.28	0.28	0.28	9,051,285
2023-12-15	0.28	0.28	0.28	0.28	1,305,000
2023-12-14	0.28	0.28	0.28	0.28	559,143
2023-12-13	0.28	0.28	0.28	0.28	4,074
2023-12-12	0.28	0.28	0.28	0.28	336,139
2023-12-11	0.28	0.28	0.28	0.28	2,490,806
2023-12-08	0.28	0.28	0.28	0.28	1,641,862
2023-12-07	0.28	0.28	0.28	0.28	0
2023-12-06	0.30	0.30	0.28	0.28	2,432,869
2023-12-05	0.30	0.30	0.30	0.30	1,117,505
2023-12-04	0.30	0.30	0.30	0.30	3,921,213
2023-12-01	0.30	0.30	0.30	0.30	3,842,651
2023-11-30	0.30	0.35	0.30	0.30	5,475,767
2023-11-29	0.30	0.30	0.28	0.30	5,594,573
2023-11-28	0.28	0.30	0.28	0.30	7,261,976
2023-11-27	0.40	0.40	0.27	0.28	36,242,727
2023-11-24	0.40	0.40	0.40	0.40	317,522
2023-11-23	0.40	0.40	0.40	0.40	0
2023-11-22	0.40	0.40	0.40	0.40	484,388
2023-11-21	0.40	0.40	0.40	0.40	322,506
2023-11-20	0.40	0.40	0.40	0.40	263,497
2023-11-17	0.40	0.40	0.40	0.40	691,529
2023-11-16	0.40	0.40	0.40	0.40	50,259
2023-11-15	0.40	0.40	0.40	0.40	148,006
2023-11-14	0.40	0.40	0.40	0.40	1,535
2023-11-13	0.40	0.40	0.40	0.40	887,168
2023-11-10	0.33	0.40	0.33	0.40	3,593,003
2023-11-09	0.33	0.33	0.33	0.33	100,000
2023-11-08	0.33	0.33	0.33	0.33	13,490
2023-11-07	0.33	0.33	0.33	0.33	250,095
2023-11-06	0.35	0.35	0.33	0.33	4,156,513
2023-11-03	0.35	0.35	0.35	0.35	522,595
2023-11-02	0.38	0.38	0.35	0.35	304,900
2023-11-01	0.40	0.40	0.38	0.38	1,363,040
2023-10-31	0.40	0.40	0.40	0.40	210,236
2023-10-30	0.40	0.40	0.40	0.40	254,094
2023-10-27	0.40	0.40	0.40	0.40	31,692
2023-10-26	0.40	0.40	0.40	0.40	53,742
2023-10-25	0.38	0.40	0.38	0.40	1,317,983
2023-10-24	0.38	0.38	0.38	0.38	258,209
2023-10-23	0.38	0.38	0.38	0.38	599,966
2023-10-20	0.38	0.38	0.38	0.38	93,020
2023-10-19	0.38	0.45	0.38	0.38	1,962,817
2023-10-18	0.43	0.43	0.38	0.38	5,653,952
2023-10-17	0.41	0.45	0.41	0.43	2,520,439
2023-10-16	0.38	0.65	0.38	0.45	27,253,309
2023-10-13	0.38	0.38	0.38	0.38	1,068,619
2023-10-12	0.38	0.38	0.38	0.38	493,265
2023-10-11	0.40	0.40	0.38	0.38	1,268,883
2023-10-10	0.38	0.40	0.38	0.40	1,789,405
2023-10-09	0.38	0.38	0.38	0.38	19,298
2023-10-06	0.38	0.38	0.38	0.38	334,303
2023-10-05	0.43	0.43	0.38	0.38	1,464,497
2023-10-04	0.45	0.41	0.41	0.41	881,548
2023-10-03	0.50	0.50	0.45	0.45	498,428
2023-10-02	0.48	0.50	0.48	0.50	1,891,248
2023-09-29	0.43	0.43	0.43	0.43	196,811
2023-09-28	0.45	0.45	0.43	0.43	239,210
2023-09-27	0.45	0.45	0.45	0.45	137,268
2023-09-26	0.45	0.45	0.45	0.45	104,361
2023-09-25	0.45	0.45	0.45	0.45	267,569
2023-09-22	0.45	0.45	0.45	0.45	0
2023-09-21	0.45	0.45	0.45	0.45	230,299
2023-09-20	0.45	0.45	0.45	0.45	13,506
2023-09-19	0.45	0.45	0.45	0.45	41,656
2023-09-18	0.45	0.45	0.45	0.45	2,672,913
2023-09-15	0.45	0.45	0.45	0.45	231,061
2023-09-14	0.45	0.45	0.45	0.45	1,930,030
2023-09-13	0.45	0.45	0.45	0.45	805,734
2023-09-12	0.43	0.45	0.43	0.45	2,752,232
2023-09-11	0.48	0.48	0.43	0.43	1,595,170
2023-09-08	0.48	0.48	0.48	0.48	192,112
2023-09-07	0.50	0.50	0.48	0.48	501,628
2023-09-06	0.50	0.50	0.50	0.50	1,488,051
2023-09-05	0.50	0.50	0.50	0.50	106,918
2023-09-04	0.50	0.50	0.50	0.50	18,272
2023-09-01	0.48	0.48	0.48	0.48	5,649
2023-08-31	0.53	0.53	0.48	0.48	1,180,479
2023-08-30	0.55	0.55	0.53	0.53	753,345
2023-08-29	0.53	0.55	0.53	0.55	285,412
2023-08-28	0.53	0.53	0.53	0.53	0
2023-08-25	0.53	0.53	0.53	0.53	321,202
2023-08-24	0.55	0.55	0.53	0.53	1,503,506
2023-08-23	0.55	0.55	0.55	0.55	820,000
2023-08-22	0.55	0.55	0.55	0.55	636,068
2023-08-21	0.55	0.55	0.55	0.55	70,002
2023-08-18	0.55	0.55	0.55	0.55	245,121
2023-08-17	0.55	0.55	0.55	0.55	1,055,978
2023-08-16	0.55	0.55	0.55	0.55	5,418,054
2023-08-15	0.55	0.55	0.55	0.55	184,663
2023-08-14	0.55	0.55	0.55	0.55	142,908
2023-08-11	0.55	0.55	0.55	0.55	687,652
2023-08-10	0.55	0.55	0.55	0.55	3,071,031
2023-08-09	0.55	0.55	0.55	0.55	2,104,141
2023-08-08	0.55	0.54	0.54	0.54	1,690,495
2023-08-07	0.54	0.58	0.54	0.55	1,454,741
2023-08-04	0.50	0.58	0.50	0.58	5,082,727
2023-08-03	0.45	0.55	0.45	0.50	12,003,749
2023-08-02	0.38	0.45	0.44	0.45	6,500,812
2023-08-01	0.38	0.38	0.38	0.38	131,363
2023-07-31	0.35	0.38	0.35	0.38	272,738
2023-07-28	0.35	0.35	0.35	0.35	1,407,807
2023-07-27	0.35	0.35	0.35	0.35	100,750
2023-07-26	0.35	0.35	0.35	0.35	3,034
2023-07-25	0.35	0.35	0.35	0.35	2,611,963
2023-07-24	0.35	0.35	0.35	0.35	73,783
2023-07-21	0.35	0.35	0.35	0.35	624,734
2023-07-20	0.35	0.35	0.35	0.35	351,304
2023-07-19	0.35	0.35	0.35	0.35	627,797
2023-07-18	0.35	0.35	0.35	0.35	160,539
2023-07-17	0.38	0.38	0.35	0.35	251,041
2023-07-14	0.35	0.38	0.35	0.35	2,144,319
2023-07-13	0.38	0.38	0.35	0.35	752,096
2023-07-12	0.35	0.38	0.33	0.38	431,298
2023-07-11	0.35	0.38	0.35	0.38	605,138
2023-07-10	0.33	0.35	0.33	0.35	1,454,133
2023-07-07	0.33	0.33	0.33	0.33	193,336
2023-07-06	0.33	0.33	0.30	0.33	672,551
2023-07-05	0.33	0.33	0.33	0.33	49,809
2023-07-04	0.30	0.33	0.30	0.33	352,752
2023-07-03	0.30	0.30	0.30	0.30	1,555,467
2023-06-30	0.28	0.30	0.28	0.30	1,742,160
2023-06-29	0.33	0.33	0.28	0.30	8,111,623
2023-06-28	0.30	0.33	0.30	0.33	1,263,516
2023-06-27	0.30	0.30	0.30	0.30	515,165
2023-06-26	0.30	0.30	0.30	0.30	293,241
2023-06-23	0.30	0.30	0.30	0.30	609,353
2023-06-22	0.30	0.30	0.30	0.30	94,584
2023-06-21	0.33	0.33	0.30	0.30	1,732,507
2023-06-20	0.30	0.30	0.30	0.30	782,159
2023-06-19	0.35	0.35	0.30	0.30	1,298,191
2023-06-16	0.35	0.35	0.35	0.35	539,564
2023-06-15	0.35	0.35	0.35	0.35	231,477
2023-06-14	0.35	0.35	0.35	0.35	124,134
2023-06-13	0.35	0.35	0.35	0.35	766,250
2023-06-12	0.35	0.35	0.35	0.35	2,095
2023-06-09	0.35	0.35	0.35	0.35	9,316
2023-06-08	0.33	0.35	0.33	0.35	1,526,092
2023-06-07	0.38	0.34	0.33	0.33	3,176,991
2023-06-06	0.38	0.38	0.38	0.38	119,363
2023-06-05	0.38	0.38	0.38	0.38	970,282
2023-06-02	0.38	0.38	0.38	0.38	41,334
2023-06-01	0.40	0.40	0.38	0.38	183,695
2023-05-31	0.40	0.40	0.40	0.40	402,899
2023-05-30	0.40	0.40	0.40	0.40	1,053,274
2023-05-29	0.40	0.40	0.40	0.40	0
2023-05-26	0.33	0.40	0.33	0.40	2,338,181
2023-05-25	0.35	0.35	0.33	0.33	3,881,274
2023-05-24	0.35	0.35	0.35	0.35	286,959
2023-05-23	0.35	0.35	0.35	0.35	20,821
2023-05-22	0.35	0.35	0.35	0.35	13,640
2023-05-19	0.35	0.35	0.35	0.35	1,230,000
2023-05-18	0.40	0.40	0.35	0.35	2,334,048
2023-05-17	0.40	0.45	0.40	0.40	1,630,997
2023-05-16	0.40	0.40	0.40	0.40	84,946
2023-05-15	0.40	0.40	0.40	0.40	123,896
2023-05-12	0.38	0.40	0.38	0.40	4,951,147
2023-05-11	0.43	0.43	0.38	0.38	2,702,920
2023-05-10	0.43	0.43	0.43	0.43	46,939
2023-05-09	0.43	0.43	0.43	0.43	660,143
2023-05-08	0.43	0.43	0.43	0.43	0
2023-05-05	0.43	0.43	0.43	0.43	1,139,806
2023-05-04	0.45	0.45	0.43	0.43	1,957,340
2023-05-03	0.45	0.45	0.45	0.45	1,143,262
2023-05-02	0.45	0.45	0.45	0.45	841,546
2023-05-01	0.45	0.45	0.45	0.45	0
2023-04-28	0.45	0.45	0.45	0.45	488,045
2023-04-27	0.45	0.45	0.45	0.45	229,304
2023-04-26	0.45	0.45	0.45	0.45	64,896
2023-04-25	0.40	0.53	0.40	0.45	7,183,370
2023-04-24	0.35	0.40	0.35	0.40	1,962,049
2023-04-21	0.35	0.35	0.35	0.35	1,236,513
2023-04-20	0.35	0.35	0.35	0.35	1,182
2023-04-19	0.35	0.35	0.35	0.35	1,132,745
2023-04-18	0.38	0.36	0.36	0.36	13,462,910
2023-04-17	0.40	0.40	0.38	0.38	2,691,622
2023-04-14	0.48	0.48	0.38	0.40	10,165,090
2023-04-13	0.48	0.48	0.48	0.48	708,795
2023-04-12	0.53	0.53	0.48	0.48	4,135,674
2023-04-11	0.41	0.68	0.41	0.53	19,407,189
2023-04-10	0.45	0.45	0.45	0.45	0
2023-04-07	0.45	0.45	0.45	0.45	0
2023-04-06	0.35	0.45	0.35	0.45	5,954,612
2023-04-05	0.35	0.35	0.35	0.35	350,000
2023-04-04	0.30	0.35	0.30	0.35	1,597,298
2023-04-03	0.30	0.30	0.30	0.30	523,021
2023-03-31	0.30	0.30	0.30	0.30	517,699
2023-03-30	0.30	0.30	0.30	0.30	34,937
2023-03-29	0.30	0.30	0.30	0.30	78,055
2023-03-28	0.30	0.30	0.30	0.30	452,915
2023-03-27	0.30	0.30	0.30	0.30	25,194
2023-03-24	0.30	0.30	0.30	0.30	239,360
2023-03-23	0.28	0.30	0.28	0.30	3,170,447
2023-03-22	0.28	0.28	0.28	0.28	2,005,467
2023-03-21	0.30	0.30	0.28	0.28	839,722
2023-03-20	0.30	0.30	0.30	0.30	57,428
2023-03-17	0.33	0.33	0.30	0.30	516,296
2023-03-16	0.33	0.33	0.33	0.33	212,620
2023-03-15	0.33	0.33	0.33	0.33	80,199
2023-03-14	0.33	0.33	0.33	0.33	1,258,210
2023-03-13	0.33	0.33	0.33	0.33	17,550
2023-03-10	0.33	0.33	0.33	0.33	135,328
2023-03-09	0.33	0.34	0.33	0.33	3,104,174
2023-03-08	0.28	0.33	0.28	0.33	7,397,407
2023-03-07	0.28	0.28	0.28	0.28	689,821
2023-03-06	0.28	0.28	0.28	0.28	213,603
2023-03-03	0.29	0.29	0.28	0.28	725,757
2023-03-02	0.25	0.29	0.29	0.29	2,400,375
2023-03-01	0.23	0.23	0.23	0.23	5,804,994
2023-02-28	0.23	0.23	0.23	0.23	574,565
2023-02-27	0.28	0.28	0.23	0.23	3,785,021
2023-02-24	0.28	0.28	0.28	0.28	4,572,038
2023-02-23	0.28	0.28	0.28	0.28	112,740
2023-02-22	0.28	0.28	0.28	0.28	711,879
2023-02-21	0.25	0.28	0.28	0.28	4,775,016
2023-02-20	0.25	0.25	0.25	0.25	325,340
2023-02-17	0.23	0.29	0.23	0.25	14,891,278
2023-02-16	0.23	0.23	0.23	0.23	970,112
2023-02-15	0.23	0.23	0.23	0.23	72,097
2023-02-14	0.23	0.23	0.23	0.23	588,993
2023-02-13	0.23	0.23	0.23	0.23	160,720
2023-02-10	0.23	0.23	0.23	0.23	1,087,795
2023-02-09	0.23	0.23	0.23	0.23	1,005,000
2023-02-08	0.23	0.23	0.23	0.23	4,342
2023-02-07	0.23	0.23	0.23	0.23	563,010
2023-02-06	0.23	0.23	0.23	0.23	628,452
2023-02-03	0.23	0.23	0.23	0.23	675,478
2023-02-02	0.22	0.23	0.22	0.23	1,191,212
2023-02-01	0.22	0.22	0.22	0.22	564,852
2023-01-31	0.22	0.22	0.22	0.22	437,474
2023-01-30	0.23	0.23	0.22	0.22	1,094,697
2023-01-27	0.26	0.26	0.23	0.23	5,149,298
2023-01-26	0.23	0.26	0.23	0.26	8,625,794
2023-01-25	0.22	0.23	0.22	0.23	799,607
2023-01-24	0.22	0.22	0.22	0.22	548,490
2023-01-23	0.22	0.22	0.22	0.22	44,117
2023-01-20	0.22	0.22	0.22	0.22	363,496
2023-01-19	0.22	0.22	0.22	0.22	16,275,710
2023-01-18	0.22	0.22	0.22	0.22	810,239
2023-01-17	0.22	0.22	0.22	0.22	2,682,394
2023-01-16	0.22	0.22	0.22	0.22	336,785
2023-01-13	0.22	0.22	0.22	0.22	903,047
2023-01-12	0.22	0.22	0.22	0.22	1,180,806
2023-01-11	0.22	0.22	0.22	0.22	51,746
2023-01-10	0.22	0.22	0.22	0.22	0
2023-01-09	0.20	0.22	0.20	0.22	1,989,452
2023-01-06	0.21	0.22	0.21	0.22	333,443
2023-01-05	0.21	0.21	0.21	0.21	12,811
2023-01-04	0.21	0.21	0.21	0.21	2,547,166
2023-01-03	0.21	0.21	0.21	0.21	1,996,045
2023-01-02	0.21	0.21	0.21	0.21	0
2022-12-30	0.21	0.21	0.21	0.21	700,000
2022-12-29	0.21	0.21	0.21	0.21	816,383
2022-12-28	0.21	0.21	0.21	0.21	1,236,640
2022-12-27	0.21	0.21	0.21	0.21	0
2022-12-26	0.21	0.21	0.21	0.21	0
2022-12-23	0.21	0.22	0.21	0.21	1,051,447
2022-12-22	0.24	0.24	0.21	0.21	22,078,933
2022-12-21	0.24	0.24	0.24	0.24	759,226
2022-12-20	0.24	0.24	0.24	0.24	1,351,878
2022-12-19	0.26	0.26	0.24	0.24	2,426,605
2022-12-16	0.26	0.26	0.26	0.26	210,640
2022-12-15	0.26	0.26	0.26	0.26	1,321,245
2022-12-14	0.26	0.26	0.26	0.26	202,832
2022-12-13	0.27	0.27	0.26	0.26	2,825,395
2022-12-12	0.27	0.27	0.27	0.27	107,405
2022-12-09	0.27	0.27	0.27	0.27	519,658
2022-12-08	0.27	0.27	0.27	0.27	418,405
2022-12-07	0.25	0.27	0.25	0.27	4,762,554
2022-12-06	0.25	0.25	0.24	0.25	737,179
2022-12-05	0.26	0.26	0.26	0.26	1,505,913
2022-12-02	0.26	0.26	0.26	0.26	89,410
2022-12-01	0.24	0.26	0.24	0.26	4,497,691
2022-11-30	0.24	0.24	0.24	0.24	2,577,693
2022-11-29	0.24	0.25	0.24	0.24	3,120,254
2022-11-28	0.24	0.24	0.24	0.24	10,802,820
2022-11-25	0.24	0.25	0.24	0.24	6,151,781
2022-11-24	0.24	0.24	0.24	0.24	1,740,900
2022-11-23	0.24	0.24	0.24	0.24	4,747,119
2022-11-22	0.24	0.24	0.24	0.24	555,931
2022-11-21	0.24	0.24	0.24	0.24	93,588
2022-11-18	0.24	0.24	0.24	0.24	9,491,089
2022-11-17	0.24	0.24	0.24	0.24	662,461
2022-11-16	0.25	0.25	0.24	0.24	4,024,412
2022-11-15	0.21	0.25	0.21	0.25	22,420,158
2022-11-14	0.19	0.21	0.19	0.21	6,106,548
2022-11-11	0.19	0.19	0.18	0.19	932,967
2022-11-10	0.19	0.19	0.19	0.19	6,025,571
2022-11-09	0.19	0.19	0.19	0.19	1,602,243
2022-11-08	0.19	0.19	0.19	0.19	2,041,103
2022-11-07	0.19	0.19	0.19	0.19	1,968,948
2022-11-04	0.19	0.19	0.19	0.19	7,421,311
2022-11-03	0.19	0.19	0.19	0.19	766,873
2022-11-02	0.19	0.19	0.19	0.19	1,674,551
2022-11-01	0.19	0.19	0.19	0.19	782,283
2022-10-31	0.19	0.19	0.19	0.19	873,909
2022-10-28	0.19	0.19	0.19	0.19	1,768,838
2022-10-27	0.19	0.19	0.19	0.19	9,119,153
2022-10-26	0.20	0.20	0.19	0.19	5,844,371
2022-10-25	0.21	0.21	0.20	0.20	956,337
2022-10-24	0.21	0.21	0.21	0.21	188,861
2022-10-21	0.21	0.21	0.21	0.21	254,337
2022-10-20	0.21	0.21	0.21	0.21	2,234,527
2022-10-19	0.21	0.21	0.21	0.21	1,706,306
2022-10-18	0.21	0.21	0.21	0.21	4,031,418
2022-10-17	0.21	0.21	0.21	0.21	2,720,264
2022-10-14	0.21	0.21	0.21	0.21	11,414,194
2022-10-13	0.19	0.27	0.19	0.21	115,216,898
2022-10-12	0.18	0.19	0.18	0.19	5,681,014
2022-10-11	0.19	0.19	0.18	0.18	12,160,900
2022-10-10	0.19	0.19	0.19	0.19	2,005,000
2022-10-07	0.19	0.19	0.19	0.19	2,075,000
2022-10-06	0.19	0.19	0.19	0.19	1,016,904
2022-10-05	0.23	0.23	0.18	0.19	4,272,753
2022-10-04	0.23	0.23	0.23	0.23	1,130,000
2022-10-03	0.23	0.23	0.23	0.23	2,021,478
2022-09-30	0.23	0.23	0.23	0.23	3,121,700
2022-09-29	0.22	0.22	0.22	0.22	123,125
2022-09-28	0.25	0.25	0.22	0.22	6,639,449
2022-09-27	0.25	0.25	0.25	0.25	0
2022-09-26	0.25	0.23	0.23	0.25	230,646
2022-09-23	0.25	0.25	0.25	0.25	5,914,482
2022-09-22	0.25	0.25	0.25	0.25	1,033,515
2022-09-21	0.25	0.25	0.20	0.25	2,359,801
2022-09-20	0.25	0.25	0.25	0.25	2,788,610
2022-09-19	0.25	0.25	0.25	0.25	0
2022-09-16	0.23	0.25	0.23	0.25	2,660,837
2022-09-15	0.25	0.25	0.18	0.23	6,042,882
2022-09-14	0.23	0.25	0.23	0.25	839,986
2022-09-13	0.25	0.25	0.20	0.23	4,887,260
2022-09-12	0.25	0.25	0.25	0.25	1,785,764
2022-09-09	0.25	0.25	0.25	0.25	11,228,583
2022-09-08	0.25	0.25	0.25	0.25	808,734
2022-09-07	0.25	0.25	0.25	0.25	3,119,620
2022-09-06	0.25	0.25	0.25	0.25	2,047,718
2022-09-05	0.25	0.22	0.22	0.22	782,295
2022-09-02	0.25	0.25	0.25	0.25	3,309,232
2022-09-01	0.25	0.25	0.25	0.25	8,415,234
2022-08-31	0.23	0.25	0.23	0.25	3,640,918
2022-08-30	0.23	0.23	0.23	0.23	895,185
2022-08-29	0.23	0.23	0.23	0.23	0
2022-08-26	0.23	0.23	0.23	0.23	1,225,592
2022-08-25	0.25	0.25	0.23	0.23	654,938
2022-08-24	0.25	0.25	0.25	0.25	1,350,000
2022-08-23	0.25	0.25	0.25	0.25	223,437
2022-08-22	0.25	0.25	0.25	0.25	182,886
2022-08-19	0.25	0.25	0.25	0.25	4,077,408
2022-08-18	0.25	0.25	0.25	0.25	2,691,559
2022-08-17	0.25	0.25	0.25	0.25	1,039,552
2022-08-16	0.23	0.22	0.21	0.21	14,328,749
2022-08-15	0.28	0.28	0.23	0.23	3,243,283
2022-08-12	0.28	0.28	0.28	0.28	9,718,659
2022-08-11	0.28	0.28	0.28	0.28	26,928
2022-08-10	0.28	0.28	0.28	0.28	13,742
2022-08-09	0.28	0.28	0.28	0.28	108,050
2022-08-08	0.28	0.28	0.28	0.28	26,200
2022-08-05	0.28	0.28	0.28	0.28	2,874,761
2022-08-04	0.28	0.28	0.28	0.28	405,936
2022-08-03	0.28	0.28	0.28	0.28	1,499,833
2022-08-02	0.28	0.28	0.28	0.28	2,256,910
2022-08-01	0.30	0.30	0.25	0.28	609,382
2022-07-29	0.28	0.28	0.28	0.28	35,809
2022-07-28	0.28	0.28	0.28	0.28	6,744,222
2022-07-27	0.28	0.28	0.28	0.28	3,715,070
2022-07-26	0.28	0.28	0.28	0.28	86,595
2022-07-25	0.28	0.28	0.28	0.28	5,270,207
2022-07-22	0.28	0.28	0.28	0.28	380,000
2022-07-21	0.28	0.28	0.28	0.28	544,189
2022-07-20	0.28	0.28	0.28	0.28	750,204
2022-07-19	0.28	0.28	0.28	0.28	820,905
2022-07-18	0.28	0.28	0.28	0.28	333,712
2022-07-15	0.29	0.29	0.28	0.28	3,466,014
2022-07-14	0.29	0.29	0.29	0.29	1,219,905
2022-07-13	0.33	0.30	0.30	0.29	6,454,782
2022-07-12	0.36	0.36	0.31	0.33	3,054,854
2022-07-11	0.36	0.36	0.36	0.36	111,350
2022-07-08	0.36	0.36	0.36	0.36	78,430
2022-07-07	0.36	0.36	0.36	0.36	808,572
2022-07-06	0.36	0.36	0.36	0.36	60,000
2022-07-05	0.36	0.36	0.36	0.36	396,979
2022-07-04	0.37	0.37	0.37	0.36	1,005,493
2022-07-01	0.38	0.38	0.36	0.36	1,002,005
2022-06-30	0.35	0.33	0.33	0.33	8,355,681
2022-06-29	0.43	0.43	0.35	0.35	3,618,385
2022-06-28	0.43	0.43	0.43	0.43	40,232
2022-06-27	0.43	0.43	0.40	0.43	577,118
2022-06-24	0.43	0.43	0.43	0.43	86,795
2022-06-23	0.43	0.43	0.43	0.43	58,465
2022-06-22	0.43	0.43	0.43	0.43	300,000
2022-06-21	0.43	0.43	0.43	0.43	5,127,432
2022-06-20	0.43	0.43	0.43	0.43	1,664,950
2022-06-17	0.43	0.43	0.43	0.43	1,081,566
2022-06-16	0.43	0.45	0.43	0.43	5,916,444
2022-06-15	0.45	0.45	0.43	0.43	3,556,348
2022-06-14	0.43	0.45	0.41	0.45	9,774,563
2022-06-13	0.50	0.65	0.43	0.43	22,743,282
2022-06-10	0.43	0.43	0.43	0.43	299,260
2022-06-09	0.43	0.42	0.42	0.42	779,171
2022-06-08	0.43	0.43	0.43	0.43	106,773
2022-06-07	0.43	0.43	0.43	0.43	1,193
2022-06-06	0.43	0.43	0.43	0.43	3,363,556
2022-06-03	0.43	0.43	0.43	0.43	0
2022-06-02	0.43	0.43	0.43	0.43	0
2022-06-01	0.43	0.43	0.43	0.43	136,385
2022-05-31	0.43	0.43	0.43	0.43	816
2022-05-30	0.43	0.43	0.43	0.43	3,568,985
2022-05-27	0.43	0.43	0.43	0.43	13,141
2022-05-26	0.43	0.43	0.43	0.43	3,448,192
2022-05-25	0.43	0.43	0.43	0.43	1,783,394
2022-05-24	0.43	0.43	0.43	0.43	219,104
2022-05-23	0.43	0.43	0.43	0.43	1,962,214
2022-05-20	0.43	0.43	0.43	0.43	5,006,131
2022-05-19	0.43	0.43	0.43	0.43	3,620,500
2022-05-18	0.48	0.48	0.43	0.43	3,144,887
2022-05-17	0.48	0.48	0.45	0.48	330,649
2022-05-16	0.48	0.48	0.48	0.48	344,160
2022-05-13	0.48	0.48	0.48	0.48	36,163
2022-05-12	0.48	0.48	0.45	0.48	5,271
2022-05-11	0.48	0.48	0.48	0.48	411,363
2022-05-10	0.48	0.48	0.48	0.48	859,968
2022-05-09	0.48	0.48	0.48	0.48	1,287,134
2022-05-06	0.50	0.50	0.48	0.48	2,218,117
2022-05-05	0.50	0.50	0.50	0.50	153,597
2022-05-04	0.50	0.50	0.50	0.50	92,940
2022-05-03	0.50	0.53	0.50	0.50	4,483,890
2022-05-02	0.50	0.50	0.50	0.50	0
2022-04-29	0.50	0.50	0.50	0.50	98,842
2022-04-28	0.48	0.50	0.48	0.50	2,464,687
2022-04-27	0.48	0.48	0.48	0.48	1,759,453
2022-04-26	0.50	0.50	0.48	0.48	2,358,932
2022-04-25	0.50	0.50	0.48	0.50	531,056
2022-04-22	0.50	0.50	0.50	0.50	4,553,453
2022-04-21	0.53	0.53	0.50	0.50	963,742
2022-04-20	0.50	0.53	0.50	0.53	2,140,160
2022-04-19	0.50	0.50	0.45	0.50	10,103,088
2022-04-18	0.50	0.50	0.50	0.50	0
2022-04-15	0.50	0.50	0.50	0.50	0
2022-04-14	0.50	0.50	0.45	0.50	1,803,386
2022-04-13	0.50	0.50	0.50	0.50	219,342
2022-04-12	0.53	0.53	0.50	0.50	795,939
2022-04-11	0.48	0.53	0.48	0.53	14,001,874
2022-04-08	0.53	0.53	0.48	0.48	6,636,102
2022-04-07	0.53	0.53	0.53	0.53	4,429,393
2022-04-06	0.53	0.55	0.52	0.52	7,250,233
2022-04-05	0.53	0.53	0.53	0.53	2,813,880
2022-04-04	0.55	0.55	0.53	0.53	1,923,791
2022-04-01	0.55	0.55	0.55	0.55	3,123,701
2022-03-31	0.55	0.55	0.50	0.55	778,270
2022-03-30	0.55	0.55	0.55	0.55	2,300,854
2022-03-29	0.55	0.55	0.50	0.55	1,511,748
2022-03-28	0.55	0.55	0.53	0.55	7,654,565
2022-03-25	0.55	0.60	0.58	0.55	7,402,469
2022-03-24	0.58	0.55	0.55	0.55	1,208,900
2022-03-23	0.58	0.58	0.58	0.58	2,043,449
2022-03-22	0.58	0.58	0.58	0.58	149,563
2022-03-21	0.58	0.58	0.55	0.58	635,457
2022-03-18	0.63	0.63	0.58	0.58	1,640,450
2022-03-17	0.63	0.63	0.63	0.63	400,000
2022-03-16	0.63	0.65	0.63	0.63	4,312,673
2022-03-15	0.65	0.65	0.63	0.63	1,144,994
2022-03-14	0.64	0.65	0.64	0.65	1,528,768
2022-03-11	0.55	0.64	0.55	0.64	3,410,497
2022-03-10	0.55	0.55	0.55	0.55	16,526
2022-03-09	0.57	0.57	0.55	0.55	3,095,862
2022-03-08	0.57	0.57	0.57	0.57	1,422,049
2022-03-07	0.57	0.57	0.57	0.57	3,225,032
2022-03-04	0.57	0.57	0.57	0.57	5,938,941
2022-03-03	0.58	0.58	0.57	0.57	444,404
2022-03-02	0.57	0.58	0.57	0.58	7,125,919
2022-03-01	0.57	0.57	0.57	0.57	908,633
2022-02-28	0.57	0.57	0.57	0.57	3,254,621
2022-02-25	0.57	0.57	0.57	0.57	2,955,860
2022-02-24	0.60	0.60	0.57	0.57	1,016,239
2022-02-23	0.58	0.60	0.58	0.60	5,792,921
2022-02-22	0.63	0.63	0.58	0.58	4,263,015
2022-02-21	0.63	0.63	0.60	0.63	3,421,648
2022-02-18	0.63	0.63	0.63	0.63	2,158,162
2022-02-17	0.63	0.63	0.63	0.63	3,979,613
2022-02-16	0.65	0.65	0.63	0.63	1,587,828
2022-02-15	0.68	0.68	0.65	0.65	1,938,360
2022-02-14	0.73	0.73	0.68	0.68	932,176
2022-02-11	0.73	0.73	0.73	0.73	1,726,556
2022-02-10	0.73	0.73	0.73	0.73	1,044,573
2022-02-09	0.73	0.73	0.73	0.73	3,215,641
2022-02-08	0.73	0.73	0.73	0.73	904,173
2022-02-07	0.73	0.73	0.73	0.73	1,181,854
2022-02-04	0.78	0.78	0.73	0.73	4,942,666
2022-02-03	0.83	0.83	0.78	0.78	1,328,102
2022-02-02	0.90	0.90	0.83	0.83	4,390,501
2022-02-01	0.80	0.80	0.80	0.80	384,739
2022-01-31	0.78	0.83	0.75	0.83	3,363,951
2022-01-28	0.73	0.78	0.73	0.78	16,963,971
2022-01-27	0.72	0.75	0.72	0.73	7,241,565
2022-01-26	0.78	0.73	0.70	0.73	1,230,458
2022-01-25	0.78	0.78	0.78	0.78	2,137,009
2022-01-24	0.83	0.83	0.78	0.78	1,280,965
2022-01-21	0.83	0.83	0.83	0.83	2,666,569
2022-01-20	0.93	0.95	0.83	0.83	6,644,212
2022-01-19	0.83	0.93	0.80	0.93	8,706,717
2022-01-18	0.78	0.90	0.78	0.83	10,831,766
2022-01-17	0.78	0.78	0.78	0.78	220,567
2022-01-14	0.78	0.78	0.78	0.78	479,373
2022-01-13	0.78	0.78	0.78	0.78	1,048,006
2022-01-12	0.78	0.78	0.78	0.78	87,161
2022-01-11	0.78	0.78	0.78	0.78	1,619,234
2022-01-10	0.80	0.80	0.78	0.78	3,261,179
2022-01-07	0.75	0.80	0.73	0.80	7,156,160
2022-01-06	0.73	0.75	0.73	0.75	590,902
2022-01-05	0.73	0.73	0.73	0.73	1,030,508
2022-01-04	0.73	0.73	0.73	0.73	138,937
2022-01-03	0.73	0.73	0.73	0.73	0
2021-12-31	0.73	0.73	0.73	0.73	0
2021-12-30	0.73	0.73	0.73	0.73	711,993
2021-12-29	0.73	0.73	0.73	0.73	2,850
2021-12-28	0.73	0.73	0.73	0.73	0
2021-12-27	0.73	0.73	0.73	0.73	0
2021-12-24	0.73	0.73	0.73	0.73	300,066
2021-12-23	0.73	0.73	0.73	0.73	1,389,906
2021-12-22	0.73	0.73	0.73	0.73	34,780
2021-12-21	0.73	0.73	0.73	0.73	367,750
2021-12-20	0.73	0.74	0.74	0.74	496,391
2021-12-17	0.73	0.73	0.73	0.73	306,866
2021-12-16	0.73	0.73	0.73	0.73	1,281,848
2021-12-15	0.73	0.73	0.73	0.73	1,912,058
2021-12-14	0.83	0.83	0.73	0.73	6,756,423
2021-12-13	0.90	0.90	0.83	0.83	883,247
2021-12-10	0.93	0.93	0.90	0.90	249,820
2021-12-09	0.93	0.93	0.93	0.93	731,541
2021-12-08	0.88	0.90	0.88	0.90	645,094
2021-12-07	0.88	0.88	0.88	0.88	726,166
2021-12-06	0.88	0.88	0.88	0.88	230,275
2021-12-03	0.88	0.88	0.88	0.88	235,963
2021-12-02	0.85	0.88	0.83	0.88	5,020,528
2021-12-01	0.85	0.85	0.80	0.85	326,722
2021-11-30	0.85	0.85	0.85	0.85	262,052
2021-11-29	0.85	0.85	0.85	0.85	451,724
2021-11-26	0.85	0.85	0.85	0.85	1,043,397
2021-11-25	0.85	0.85	0.85	0.85	291,118
2021-11-24	0.85	0.85	0.80	0.85	105,249
2021-11-23	0.85	0.85	0.85	0.85	9,473
2021-11-22	0.88	0.88	0.85	0.85	401,191
2021-11-19	0.90	0.90	0.88	0.88	314,650
2021-11-18	0.90	0.90	0.85	0.90	174,402
2021-11-17	0.90	0.90	0.88	0.88	1,513,449
2021-11-16	0.90	0.90	0.90	0.90	340,261
2021-11-15	0.90	0.90	0.90	0.90	1,295,789
2021-11-12	0.90	0.90	0.90	0.90	1,299,304
2021-11-11	0.90	0.90	0.90	0.90	1,007,948
2021-11-10	0.93	0.93	0.90	0.90	2,584,110
2021-11-09	0.93	0.93	0.93	0.93	178,529
2021-11-08	0.93	0.93	0.93	0.93	2,394,591
2021-11-05	0.98	0.98	0.93	0.93	1,222,680
2021-11-04	0.98	0.98	0.98	0.98	620,408
2021-11-03	0.98	0.98	0.98	0.98	250,817
2021-11-02	0.98	0.98	0.98	0.98	1,212,656
2021-11-01	1.03	1.03	0.98	0.98	799,932
2021-10-29	1.05	1.05	1.03	1.03	927,302
2021-10-28	1.10	1.10	1.05	1.05	826,294
2021-10-27	1.10	1.10	1.10	1.10	271,990
2021-10-26	1.10	1.10	1.10	1.10	185,216
2021-10-25	1.13	1.13	1.10	1.10	1,448,020
2021-10-22	1.15	1.15	1.13	1.13	758,418
2021-10-21	1.15	1.15	1.15	1.15	1,950,710
2021-10-20	1.13	1.15	1.13	1.15	3,095,675
2021-10-19	1.15	1.15	1.13	1.13	1,344,921
2021-10-18	1.20	1.20	1.15	1.15	1,905,830
2021-10-15	1.15	1.12	1.12	1.12	3,839,477
2021-10-14	1.13	1.10	1.10	1.15	1,362,830
2021-10-13	1.10	1.13	1.08	1.13	2,430,940
2021-10-12	1.03	1.08	1.00	1.08	4,091,528
2021-10-11	1.03	1.03	1.03	1.03	1,752,692
2021-10-08	1.03	1.03	1.03	1.03	139,062
2021-10-07	1.03	1.03	1.03	1.03	1,778,657
2021-10-06	1.03	1.03	1.00	1.03	2,016,951
2021-10-05	1.08	1.08	1.03	1.03	2,563,906
2021-10-04	1.08	1.08	1.08	1.08	725,437
2021-10-01	0.98	1.14	0.98	1.08	6,218,473
2021-09-30	0.98	0.98	0.98	0.98	1,059,119
2021-09-29	0.98	0.98	0.98	0.98	191,964
2021-09-28	0.98	0.98	0.95	0.98	1,197,576
2021-09-27	0.98	0.98	0.98	0.98	980,439
2021-09-24	0.95	0.98	0.90	0.98	4,344,221
2021-09-23	0.93	0.93	0.93	0.93	719,333
2021-09-22	0.88	0.93	0.85	0.93	933,598
2021-09-21	0.88	0.88	0.88	0.88	136,600

Share	Price	Change
80 Mile (80M)	0.97	38.97%
Getech Grp (GTC)	3.90	20%
GreenRoc Strategic Materials (GROC)	4.00	17.65%
Steppe Cement (STCM)	34.00	13.33%
Anglo Asian Mining PLC (AAZ)	415.00	12.77%

Share	Price	Change
Mothercare (MTC)	0.12	-40%
Litigation Cap. (LIT)	1.65	-26.99%
Craneware (CRW)	1,018.00	-24.14%
Elixirr International (ELIX)	514.00	-17.36%
Nativo Resources (NTVO)	0.325	-12.16%

Share	Price	Volume
Forgent (FORG)	0.008	936,577,170
80 Mile (80M)	0.97	530,391,622
Kefi Gold & Copper (KEFI)	0.689	406,900,146
Empyrean (EME)	0.044	314,066,493
Buccaneer Ergy (BUCE)	0.014	234,562,813