Steadright Critical Minerals Inc. (CSE:SCM)
Canada · Delayed Price · Currency is CAD 0.1000
-0.0100 (-9.09%)
Oct 30, 2026, 2:16 PM EDT
CSE:SCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.09% | 125,125 |
| Oct 29, 2026 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 22.22% | 145,800 |
| Oct 28, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 67,214 |
| Oct 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.29% | 11,264 |
| Oct 26, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 10.53% | 120,500 |
| Oct 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 99,500 |
| Oct 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 65,000 |
| Oct 21, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 4,600 |
| Oct 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 23,468 |
| Oct 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Oct 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 70,000 |
| Oct 15, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 307,000 |
| Oct 14, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 5.88% | 177,200 |
| Oct 13, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 173,939 |
| Oct 9, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | - | 136,700 |
| Oct 8, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | - | 57,000 |
| Oct 7, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 145,380 |
| Oct 6, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 187,670 |
| Oct 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 5,000 |
| Oct 2, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 71,000 |
| Oct 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 75,703 |
| Sep 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 53,105 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 62,065 |
| Sep 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 197,500 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 48,000 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 6,200 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 10,000 |
| Sep 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 140,916 |
| Sep 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 27,000 |
| Sep 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 4,500 |
| Sep 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 84,000 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 4,300 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 88,203 |
| Sep 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 256,307 |
| Sep 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 103,500 |
| Sep 10, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 369,500 |
| Sep 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 190,500 |
| Sep 8, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | 3.70% | 523,464 |
| Sep 4, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 22.73% | 115,000 |
| Sep 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 46,000 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 12,000 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 10,500 |
| Aug 31, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 343,945 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 47,000 |
| Aug 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 201,761 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 118,954 |
| Aug 25, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 344,954 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 49,380 |
| Aug 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 135,375 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 1,032,476 |