Supreme Critical Metals Inc. (CSE:CRIT)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0100 (4.17%)
Oct 30, 2025, 4:00 PM EDT
Supreme Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 0.33 | 0.35 | 0.29 | 0.35 | 0.35 | 7.81% | 57,215 |
| Sep 23, 2025 | 0.27 | 0.33 | 0.27 | 0.32 | 0.32 | 23.08% | 97,571 |
| Sep 22, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 15.56% | 130,111 |
| Sep 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 42,817 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 19,000 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,081 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 85,500 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 122,966 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 17,166 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 89,000 |
| Sep 9, 2025 | 0.21 | 0.26 | 0.21 | 0.25 | 0.25 | 13.64% | 175,766 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 111,282 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 87,001 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 28,000 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 62,000 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 5.26% | 8,500 |
| Aug 28, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | - | 63,920 |
| Aug 27, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.57% | 189,333 |
| Aug 26, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | - | 126,611 |
| Aug 25, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | 6.06% | 60,546 |
| Aug 22, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | - | 350,940 |
| Aug 21, 2025 | 0.11 | 0.17 | 0.10 | 0.17 | 0.17 | 65.00% | 333,249 |
| Aug 20, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 25.00% | 144,500 |
| Aug 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 2,350 |
| Aug 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 25,000 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 9,500 |