Supernova Metals Corp. (CSE:SUPR)
Canada
· Delayed Price · Currency is CAD 0.4800
-0.0050 (-1.02%)
May 9, 2025, 3:59 PM EDT
Supernova Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| May 9, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | 17.07% | 20,000 |
| May 8, 2025 | 0.45 | 0.45 | 0.40 | 0.41 | - | -2.38% | 13,500 |
| May 7, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | - | - | 14,500 |
| May 6, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | - | -4.55% | 19,500 |
| May 5, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -2.22% | 97,000 |
| May 2, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | - | 2.27% | 132,700 |
| May 1, 2025 | 0.47 | 0.47 | 0.41 | 0.44 | - | - | 60,500 |
| Apr 30, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | 2.33% | 10,500 |
| Apr 29, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | - | -9.47% | 25,000 |
| Apr 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 3.26% | 2,000 |
| Apr 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 2,000 |
| Apr 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Apr 23, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | - | - | 5,400 |
| Apr 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -2.13% | 3,300 |
| Apr 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2.17% | 10,000 |
| Apr 17, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | - | -4.17% | 27,100 |
| Apr 16, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | - | 24,754 |
| Apr 15, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -2.04% | 21,000 |
| Apr 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.00% | 2,501 |
| Apr 11, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | - | 3.09% | 14,000 |
| Apr 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -1.02% | 2,504 |
| Apr 9, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -1.01% | 5,500 |
| Apr 8, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 1.02% | 4,500 |
| Apr 7, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.00% | 5,500 |
| Apr 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 2, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 3.09% | 10,000 |
| Apr 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Mar 31, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | - | - | 6,300 |
| Mar 28, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | - | 7.78% | 8,125 |
| Mar 27, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | - | 12.50% | 5,000 |
| Mar 26, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | - | 71,500 |
| Mar 25, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | - | 11.11% | 22,000 |
| Mar 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5.88% | 11,500 |
| Mar 21, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | - | 1,500 |
| Mar 20, 2025 | 0.40 | 0.40 | 0.33 | 0.34 | - | -15.00% | 33,000 |
| Mar 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 2,000 |
| Mar 18, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | - | 81,000 |
| Mar 17, 2025 | 0.46 | 0.46 | 0.38 | 0.40 | - | -15.79% | 203,000 |
| Mar 14, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 13.10% | 6,300 |
| Mar 13, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | - | -6.67% | 12,000 |
| Mar 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.27% | 1,000 |
| Mar 10, 2025 | 0.49 | 0.49 | 0.41 | 0.44 | - | -2.22% | 10,153 |
| Mar 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -10.00% | 635 |
| Mar 6, 2025 | 0.49 | 0.50 | 0.46 | 0.50 | - | 2.04% | 39,300 |
| Mar 5, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | - | 5,973 |
| Mar 4, 2025 | 0.55 | 0.55 | 0.49 | 0.49 | - | -5.77% | 25,500 |
| Mar 3, 2025 | 0.54 | 0.56 | 0.52 | 0.52 | - | - | 15,075 |