Steadright Critical Minerals Inc. (CSE:SCM)
Canada · Delayed Price · Currency is CAD 0.2400
-0.0100 (-4.00%)
Oct 31, 2025, 3:58 PM EDT
CSE:SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 114,400 |
| 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 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| 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 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 3,000 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| 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 |
| 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 |