Supernova Metals Corp. (CSE:SUPR)
Canada
· Delayed Price · Currency is CAD 0.4850
+0.0350 (7.78%)
Mar 28, 2025, 3:59 PM EST
Supernova Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | - | - | 6,300 |
| Mar 28, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | - | 7.78% | 8,125 |
| Mar 27, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | - | 12.50% | 5,000 |
| Mar 26, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | - | 71,500 |
| Mar 25, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | - | 11.11% | 22,000 |
| Mar 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5.88% | 11,500 |
| Mar 21, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | - | 1,500 |
| Mar 20, 2025 | 0.40 | 0.40 | 0.33 | 0.34 | - | -15.00% | 33,000 |
| Mar 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 2,000 |
| Mar 18, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | - | - | 81,000 |
| Mar 17, 2025 | 0.46 | 0.46 | 0.38 | 0.40 | - | -15.79% | 203,000 |
| Mar 14, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 13.10% | 6,300 |
| Mar 13, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | - | -6.67% | 12,000 |
| Mar 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.27% | 1,000 |
| Mar 10, 2025 | 0.49 | 0.49 | 0.41 | 0.44 | - | -2.22% | 10,153 |
| Mar 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -10.00% | 635 |
| Mar 6, 2025 | 0.49 | 0.50 | 0.46 | 0.50 | - | 2.04% | 39,300 |
| Mar 5, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | - | 5,973 |
| Mar 4, 2025 | 0.55 | 0.55 | 0.49 | 0.49 | - | -5.77% | 25,500 |
| Mar 3, 2025 | 0.54 | 0.56 | 0.52 | 0.52 | - | - | 15,075 |
| Feb 28, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | - | - | 14,430 |
| Feb 27, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | - | -7.14% | 23,508 |
| Feb 26, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | - | 17.89% | 11,678 |
| Feb 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -10.38% | 931 |
| Feb 24, 2025 | 0.52 | 0.53 | 0.50 | 0.53 | - | 1.92% | 13,350 |
| Feb 21, 2025 | 0.54 | 0.56 | 0.47 | 0.52 | - | - | 29,509 |
| Feb 20, 2025 | 0.50 | 0.56 | 0.50 | 0.52 | - | 15.56% | 60,259 |
| Feb 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Feb 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Feb 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4.65% | 1,000 |
| Feb 13, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | - | 4,000 |
| Feb 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Feb 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Feb 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 4.88% | 3,550 |
| Feb 7, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | - | 2.50% | 3,761 |
| Feb 6, 2025 | 0.46 | 0.46 | 0.40 | 0.40 | - | -14.89% | 52,375 |
| Feb 5, 2025 | 0.43 | 0.47 | 0.42 | 0.47 | - | 17.50% | 26,200 |
| Feb 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Feb 3, 2025 | 0.42 | 0.45 | 0.40 | 0.40 | - | - | 7,000 |
| Jan 31, 2025 | 0.35 | 0.40 | 0.34 | 0.40 | - | 14.29% | 15,250 |
| Jan 30, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | - | 6.06% | 8,500 |
| Jan 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -2.94% | 5,000 |
| Jan 28, 2025 | 0.34 | 0.34 | 0.30 | 0.34 | - | - | 42,250 |
| Jan 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 6.25% | 2,650 |
| Jan 24, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | - | - | 29,500 |
| Jan 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -14.67% | 4,000 |
| Jan 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Jan 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |
| Jan 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | - |