Steadright Critical Minerals Inc. (CSE:SCM)
Canada
· Delayed Price · Currency is CAD 0.2700
-0.0200 (-6.90%)
Dec 4, 2025, 5:14 PM EST
CSE:SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.29 | 0.30 | 0.23 | 0.27 | 0.27 | -6.90% | 272,602 |
| Dec 3, 2025 | 0.20 | 0.32 | 0.19 | 0.29 | 0.29 | 48.72% | 1,016,904 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 81,100 |
| Dec 1, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 58,500 |
| Nov 28, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 2.38% | 78,146 |
| Nov 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 8,500 |
| Nov 25, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 10,500 |
| Nov 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 2,000 |
| Nov 21, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 47,000 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.04% | 29,000 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 43,000 |
| Nov 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 114,000 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 15,500 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 35,545 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 15,000 |
| Nov 10, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -14.29% | 45,705 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 696 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 4,000 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 6,500 |
| Nov 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 25,722 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 94,500 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -4.00% | 176,500 |
| Oct 30, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 66,309 |
| Oct 29, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 6.00% | 110,700 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -3.85% | 215,112 |
| Oct 27, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 28,710 |
| Oct 24, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 1.79% | 59,800 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 101,175 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 216,710 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.25 | 0.29 | 0.29 | -1.72% | 172,620 |
| Oct 20, 2025 | 0.26 | 0.29 | 0.25 | 0.29 | 0.29 | 18.37% | 223,270 |
| Oct 17, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 8.89% | 205,806 |
| Oct 16, 2025 | 0.25 | 0.29 | 0.21 | 0.23 | 0.23 | -13.46% | 497,287 |
| Oct 15, 2025 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | - | 212,600 |
| Oct 14, 2025 | 0.16 | 0.30 | 0.16 | 0.26 | 0.26 | 62.50% | 555,104 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 340,500 |
| Oct 8, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 14.29% | 88,000 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -17.65% | 46,500 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 5,000 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 7,000 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 3,000 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 109,050 |
| Sep 26, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 21.43% | 386,838 |
| Sep 25, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 71,059 |
| Sep 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 66,500 |
| Sep 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 27,000 |
| Sep 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 136,000 |
| Sep 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 2,000 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 30,000 |
| Sep 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 53,000 |