Supreme Critical Metals Inc. (CSE:CRIT)
Canada
· Delayed Price · Currency is CAD 0.1700
+0.0150 (9.68%)
Dec 5, 2025, 1:08 PM EST
Supreme Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 49,150 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.33% | 25,000 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 13,000 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 10,611 |
| Dec 1, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 23,000 |
| Nov 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.79% | 50,433 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -23.68% | 127,100 |
| Nov 26, 2025 | 0.17 | 0.19 | 0.15 | 0.19 | 0.19 | 26.67% | 241,655 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 88,500 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -12.50% | 116,000 |
| Nov 21, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 138,631 |
| Nov 20, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -7.69% | 32,000 |
| Nov 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 14.71% | 2,000 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -17.07% | 53,857 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 33,614 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -6.82% | 101,230 |
| Nov 13, 2025 | 0.21 | 0.24 | 0.20 | 0.22 | 0.22 | 2.33% | 175,450 |
| Nov 12, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 34.37% | 44,668 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -21.95% | 40,787 |
| Nov 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 13.89% | 2,000 |
| Nov 7, 2025 | 0.20 | 0.22 | 0.16 | 0.18 | 0.18 | -18.18% | 280,606 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.20 | 0.22 | 0.22 | -21.43% | 162,068 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 123,969 |
| Nov 4, 2025 | 0.27 | 0.28 | 0.24 | 0.28 | 0.28 | 3.70% | 134,000 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -8.47% | 129,500 |
| Oct 31, 2025 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | 18.00% | 34,000 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 5,250 |
| Oct 29, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -11.11% | 86,005 |
| Oct 28, 2025 | 0.33 | 0.33 | 0.27 | 0.27 | 0.27 | -16.92% | 41,000 |
| Oct 27, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 6.56% | 26,000 |
| Oct 24, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 5.17% | 27,650 |
| Oct 23, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | 1.75% | 20,500 |
| Oct 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 48,500 |
| Oct 21, 2025 | 0.31 | 0.31 | 0.25 | 0.30 | 0.30 | -9.23% | 67,500 |
| Oct 20, 2025 | 0.35 | 0.35 | 0.26 | 0.33 | 0.33 | -4.41% | 49,444 |
| Oct 17, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -2.86% | 16,500 |
| Oct 16, 2025 | 0.39 | 0.45 | 0.33 | 0.35 | 0.35 | 11.11% | 172,910 |
| Oct 15, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -10.00% | 11,477 |
| Oct 14, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 12.90% | 90,520 |
| Oct 10, 2025 | 0.40 | 0.40 | 0.30 | 0.31 | 0.31 | -20.51% | 69,994 |
| Oct 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 4,817 |
| Oct 8, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 9,410 |
| Oct 7, 2025 | 0.42 | 0.42 | 0.36 | 0.38 | 0.38 | -9.52% | 23,000 |
| Oct 6, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 5.00% | 39,608 |
| Oct 3, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 14.29% | 40,488 |
| Oct 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 12,700 |
| Sep 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.41% | 2,500 |
| Sep 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4,000 |
| Sep 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 2,500 |
| Sep 25, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 8.70% | 14,560 |