Steadright Critical Minerals Inc. (CSE:SCM)
Canada
· Delayed Price · Currency is CAD 0.0950
+0.0100 (11.76%)
Jun 24, 2025, 12:41 PM EDT
CSE:SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jun 23, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.76% | 27,000 |
| Jun 20, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 146,000 |
| Jun 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14.29% | 2,500 |
| Jun 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jun 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -22.22% | 398,375 |
| Jun 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 50.00% | 10,000 |
| Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jun 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 80,000 |
| Jun 11, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -14.29% | 30,500 |
| Jun 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jun 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jun 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 15,000 |
| Jun 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 20,000 |
| Jun 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jun 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jun 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| May 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| May 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| May 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 1,000 |
| May 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 27.27% | 1,000 |
| May 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -21.43% | 12,000 |
| May 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 40.00% | 1,000 |
| May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 41,000 |
| May 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -15.38% | 70,000 |
| May 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 21,000 |
| May 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 33,500 |
| May 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| May 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| May 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| May 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| May 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 25,000 |
| May 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 16.67% | 31,000 |
| May 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 13,000 |
| May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -21.43% | 27,000 |
| May 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 11,000 |
| May 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16.67% | 14,000 |
| May 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -20.00% | 1,000 |
| Apr 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 7.14% | 28,000 |
| Apr 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 2,000 |
| Apr 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 98,000 |
| Apr 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Apr 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 45,000 |
| Apr 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 30.00% | 2,000 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 16, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | - | - | 9,000 |
| Apr 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | - | 60,000 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 27,000 |