Surface Metals Inc. (CSE:SUR)
Canada
· Delayed Price · Currency is CAD 0.1500
+0.0200 (15.38%)
May 23, 2025, 4:00 PM EDT
Surface Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15.38% | 7,183 |
| May 22, 2025 | 0.11 | 0.15 | 0.11 | 0.13 | - | 23.81% | 69,364 |
| May 21, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 31.25% | 282,000 |
| May 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14.29% | 1,852 |
| May 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 10,233 |
| 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 | - | - | 2,020 |
| May 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| May 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 27.27% | 29,023 |
| May 6, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -15.38% | 26,142 |
| May 5, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -23.53% | 71,000 |
| May 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 1, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | - | 21.43% | 12,685 |
| Apr 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -30.00% | 25,153 |
| Apr 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 5,000 |
| Apr 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 500 |
| Apr 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20.00% | 47,566 |
| Apr 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -16.67% | 16,333 |
| Apr 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20.00% | 3,492 |
| Apr 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -16.67% | 17,666 |
| Apr 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 800 |
| Apr 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -14.29% | 31,333 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | - | 16.67% | 121,535 |
| Apr 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Apr 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -25.00% | 44,033 |
| Apr 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 833 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 4, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | - | -12.50% | 71,841 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14.29% | 24,536 |
| Apr 2, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | -12.50% | 44,703 |
| Apr 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 33.33% | 20,666 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | - | 10,999 |
| Mar 28, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | - | -14.29% | 76,599 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 37,666 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 7,333 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 16,666 |
| Mar 24, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 16.67% | 3,666 |
| Mar 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 333 |
| Mar 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Mar 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 3,333 |
| Mar 18, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | - | 46,003 |
| Mar 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20.00% | 25,333 |
| Mar 14, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -16.67% | 10,766 |
| Mar 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 9,666 |