Supreme Critical Metals Inc. (CSE:CRIT)
Canada · Delayed Price · Currency is CAD 0.1000
-0.0050 (-4.76%)
Jan 20, 2026, 2:56 PM EST
Supreme Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.50% | 974,678 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -17.24% | 430,500 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 4,667 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -12.50% | 72,200 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.88% | 40,000 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 24,000 |
| Jan 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 104,100 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 207,820 |
| Jan 7, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 13.33% | 172,600 |
| Jan 6, 2026 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 7.14% | 197,867 |
| Jan 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 11,000 |
| Jan 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 33,000 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 78,700 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 145,000 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 35,097 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 44,102 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 147,048 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 32,800 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 3,000 |
| Dec 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 24,100 |
| Dec 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 3.33% | 20,600 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 98,950 |
| Dec 15, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 70,000 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 25,668 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 50,800 |
| Dec 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.13% | 42,750 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 4,576 |
| Dec 8, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 138,771 |
| 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 |