tiprankstipranks
Venerable Ventures Ltd (TSE:SCMI)
:SCMI
Canadian Market
SCMI
Venerable Ventures
RESEARCH TOOLSreports

Venerable Ventures (SCMI) Historical Prices

9 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
1.25
1.43
1.24
1.43
1.43
+5.93%
1,444,797
2.20
Apr 09, 2026
1.28
1.38
1.26
1.35
1.35
+7.14%
808,945
1.22
Apr 08, 2026
1.24
1.28
1.22
1.26
1.26
+5.00%
203,925
0.31
Apr 07, 2026
1.15
1.20
1.12
1.20
1.20
0.00%
107,093
0.16
Apr 06, 2026
1.22
1.22
1.16
1.20
1.20
-0.83%
136,823
0.20
Apr 03, 2026
1.20
1.21
1.15
1.21
1.21
0.00%
0
0.00
Apr 02, 2026
1.20
1.21
1.15
1.21
1.21
0.00%
314,379
0.45
Apr 01, 2026
1.21
1.32
1.20
1.21
1.21
+1.68%
408,893
0.58
Mar 31, 2026
1.13
1.20
1.12
1.19
1.19
+5.31%
526,583
0.76
Mar 30, 2026
1.20
1.21
1.09
1.13
1.13
-3.42%
392,594
0.57
Mar 27, 2026
1.12
1.22
1.12
1.17
1.17
+5.41%
390,727
0.57
Mar 26, 2026
1.20
1.21
1.11
1.11
1.11
-9.02%
416,001
0.60
Mar 25, 2026
1.16
1.25
1.11
1.22
1.22
+7.96%
926,121
1.36
Mar 24, 2026
1.07
1.15
1.04
1.13
1.13
+5.61%
276,360
0.41
Mar 23, 2026
1.02
1.12
1.01
1.07
1.07
+8.08%
569,488
0.85
Mar 20, 2026
0.97
1.06
0.97
0.99
0.99
+3.13%
906,617
1.36
Mar 19, 2026
0.98
1.00
0.92
0.96
0.96
-4.00%
1,078,723
1.64
Mar 18, 2026
1.06
1.07
1.00
1.00
1.00
-6.98%
367,508
0.56
Mar 17, 2026
1.08
1.15
1.06
1.08
1.08
+1.42%
179,412
0.27
Mar 16, 2026
1.10
1.13
1.04
1.06
1.06
-1.85%
502,753
0.78
Mar 13, 2026
1.17
1.17
1.06
1.08
1.08
-5.26%
725,057
1.14
Mar 12, 2026
1.25
1.26
1.12
1.14
1.14
-5.79%
643,640
1.02
Mar 11, 2026
1.29
1.29
1.19
1.21
1.21
-5.47%
517,182
0.83
Mar 10, 2026
1.19
1.30
1.16
1.28
1.28
+8.47%
1,447,984
2.37
Mar 09, 2026
1.07
1.19
1.03
1.18
1.18
+7.27%
700,966
1.17
Mar 06, 2026
1.12
1.14
1.05
1.10
1.10
-2.65%
736,961
1.25
Mar 05, 2026
1.06
1.17
1.05
1.13
1.13
+8.65%
2,090,204
3.73
Mar 04, 2026
0.97
1.05
0.97
1.04
1.04
+7.22%
1,506,240
2.76
Mar 03, 2026
0.98
0.99
0.97
0.97
0.97
-3.00%
1,170,176
2.18
Mar 02, 2026
1.04
1.04
0.95
1.00
1.00
-0.99%
664,990
1.25
Feb 27, 2026
0.96
1.07
0.94
1.01
1.01
+7.45%
1,799,338
3.44
Feb 26, 2026
0.89
0.97
0.89
0.94
0.94
+3.30%
390,759
0.74
Feb 25, 2026
0.81
0.92
0.81
0.91
0.91
+13.75%
1,115,092
2.18
Feb 24, 2026
0.84
0.85
0.80
0.80
0.80
-5.88%
464,426
0.92
Feb 23, 2026
0.77
0.86
0.74
0.85
0.85
+11.84%
645,333
1.30
Feb 20, 2026
0.76
0.76
0.74
0.76
0.76
+1.33%
139,481
0.28
Feb 19, 2026
0.77
0.77
0.74
0.75
0.75
-1.32%
296,126
0.60
Feb 18, 2026
0.80
0.80
0.73
0.76
0.76
-3.80%
436,795
0.90
Feb 17, 2026
0.82
0.85
0.79
0.79
0.79
-8.14%
203,963
0.42
Feb 16, 2026
0.83
0.86
0.82
0.86
0.86
0.00%
0
0.00
Feb 13, 2026
0.83
0.86
0.82
0.86
0.86
+2.38%
331,060
0.68
Feb 12, 2026
0.88
0.89
0.81
0.84
0.84
-3.45%
573,870
1.19
Feb 11, 2026
0.86
0.88
0.83
0.87
0.87
+10.13%
274,099
0.57
Feb 10, 2026
0.80
0.89
0.76
0.83
0.83
+5.06%
841,820
1.73
Feb 09, 2026
0.79
0.80
0.77
0.79
0.79
0.00%
560,502
1.17
Feb 06, 2026
0.80
0.81
0.76
0.79
0.79
+5.33%
268,973
0.56
Feb 05, 2026
0.85
0.85
0.75
0.75
0.75
-11.76%
713,673
1.53
Feb 04, 2026
0.86
0.87
0.82
0.85
0.85
+3.66%
485,252
1.05
Feb 03, 2026
0.81
0.85
0.81
0.82
0.82
+6.49%
685,242
1.51
Feb 02, 2026
0.82
0.85
0.77
0.77
0.77
-7.23%
463,204
1.03
Rows:
50