Steadright Critical Minerals Inc. (CSE:SCM)
Canada · Delayed Price · Currency is CAD 0.1650
-0.0050 (-2.94%)
May 21, 2026, 3:59 PM EST
CSE:SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.86% | 19,250 |
| May 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.94% | 145,150 |
| May 15, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 102,700 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 35,500 |
| May 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 58,000 |
| May 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 154,000 |
| May 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 71,360 |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.11% | 7,500 |
| May 7, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 14,000 |
| May 6, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 64,512 |
| May 5, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 94,803 |
| May 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 211,895 |
| May 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 59,600 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 39,242 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 27,000 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.78% | 86,833 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 68,000 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 500 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 2,510 |
| Apr 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 9,000 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 63,270 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,600 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | - | 45,300 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 22,000 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 12,500 |
| Apr 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 12,043 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12,500 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 47,561 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 5,000 |
| Apr 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 26,963 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 43,040 |
| Mar 31, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 49,800 |
| Mar 30, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -10.26% | 56,633 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 75,000 |
| Mar 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -5.00% | 28,395 |
| Mar 25, 2026 | 0.20 | 0.21 | 0.17 | 0.20 | 0.20 | -2.44% | 317,400 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 54,258 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 118,100 |
| Mar 20, 2026 | 0.20 | 0.24 | 0.19 | 0.21 | 0.21 | -2.33% | 341,650 |
| Mar 19, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 2.38% | 301,276 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 222,500 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 50,430 |
| Mar 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 54,500 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 31,500 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 216,190 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 104,525 |
| Mar 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 85,500 |
| Mar 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 65,875 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 70,500 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 90,722 |