Surface Metals Inc. (CSE:SUR)
Canada · Delayed Price · Currency is CAD 0.2200
-0.0450 (-16.98%)
At close: Dec 4, 2025
Surface Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 4.55% | 25,575 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -16.98% | 18,834 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,500 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,340 |
| Dec 1, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -3.57% | 9,615 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | 500 |
| Nov 26, 2025 | 0.28 | 0.35 | 0.28 | 0.30 | 0.30 | 7.14% | 14,876 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 5,800 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | 11,410 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 25,083 |
| Nov 20, 2025 | 0.33 | 0.33 | 0.27 | 0.27 | 0.27 | -16.92% | 11,000 |
| Nov 19, 2025 | 0.35 | 0.40 | 0.33 | 0.33 | 0.33 | -7.14% | 24,934 |
| Nov 18, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 29.63% | 47,510 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,200 |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 7,500 |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 15,250 |
| Nov 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 11,410 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 5,033 |
| Nov 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 67,676 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,560 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 13,500 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 22,000 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 49,000 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.16% | 2,760 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 9,500 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,500 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -6.00% | 152,000 |
| Oct 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 6,166 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 977 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 7,050 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 12,000 |
| Oct 15, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 45,000 |
| Oct 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 31,500 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 29,733 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 33,166 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 12,433 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,666 |
| Oct 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 44,900 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 44,733 |
| Sep 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 62,705 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 40,500 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.08% | 54,964 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,400 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 74,720 |
| Sep 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 92,720 |
| Sep 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 124,710 |
| Sep 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 55,000 |
| Sep 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 46,500 |
| Sep 12, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 35.14% | 20,666 |
| Sep 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 30,000 |