Steadright Critical Minerals Inc. (CSE:SCM)
Canada · Delayed Price · Currency is CAD 0.1950
-0.0050 (-2.50%)
Jun 29, 2026, 5:24 PM EST
CSE:SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 42,000 |
| Jun 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 11,500 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.33% | 5,000 |
| Jun 24, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 53,000 |
| Jun 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 18,264 |
| Jun 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 90,500 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 500 |
| Jun 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 5,500 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 69,000 |
| Jun 15, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 9.76% | 280,300 |
| Jun 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 102,510 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.50% | 187,500 |
| Jun 10, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 91,000 |
| Jun 9, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 2.08% | 64,100 |
| Jun 8, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | - | 92,335 |
| Jun 5, 2026 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | -4.00% | 275,340 |
| Jun 4, 2026 | 0.22 | 0.26 | 0.21 | 0.25 | 0.25 | 16.28% | 423,339 |
| Jun 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.38% | 57,000 |
| Jun 1, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 79,300 |
| May 29, 2026 | 0.19 | 0.24 | 0.18 | 0.23 | 0.23 | 15.38% | 133,006 |
| May 28, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 18.18% | 295,000 |
| May 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 222,000 |
| May 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 14,100 |
| May 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 15,000 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 21,500 |
| May 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 50,325 |
| 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 |