Steadright Critical Minerals Inc. (CSE:SCM)
Canada · Delayed Price · Currency is CAD 0.1450
+0.0050 (3.57%)
Sep 19, 2025, 3:57 PM EDT
CSE:SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 500 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 16,000 |
| Sep 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 29,500 |
| Sep 11, 2025 | 0.13 | 0.14 | 0.10 | 0.14 | 0.14 | - | 685,100 |
| Sep 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 251,000 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -21.05% | 352,500 |
| Sep 8, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 11.76% | 101,650 |
| Sep 5, 2025 | 0.15 | 0.21 | 0.15 | 0.17 | 0.17 | 17.24% | 510,528 |
| Sep 4, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 20.83% | 829,424 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 61,300 |
| Sep 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 123,250 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 174,550 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 174,000 |
| Aug 27, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -6.25% | 353,500 |
| Aug 26, 2025 | 0.13 | 0.17 | 0.11 | 0.16 | 0.16 | 33.33% | 772,980 |
| Aug 25, 2025 | 0.08 | 0.13 | 0.08 | 0.12 | 0.12 | 60.00% | 882,500 |
| Aug 22, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 98,400 |
| Aug 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 60.00% | 63,000 |
| Aug 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 20,300 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -21.43% | 20,000 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 15, 2025 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | 40.00% | 71,750 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -28.57% | 60,000 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 6,000 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 15,250 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 150,000 |
| Aug 7, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 16.67% | 10,000 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 3,000 |
| Aug 5, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 12,000 |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.50% | 5,000 |
| Jul 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 45.45% | 13,000 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 28, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -21.43% | 183,000 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 2,000 |
| Jul 24, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -25.00% | 130,000 |
| Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 15,750 |
| Jul 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 |
| Jul 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,000 |
| Jul 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,000 |
| Jul 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 14,000 |
| Jul 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 500 |
| Jul 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jul 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |