Surface Metals Inc. (CSE:SUR)
Canada · Delayed Price · Currency is CAD 0.1550
+0.0050 (3.33%)
Jul 17, 2025, 9:30 AM EDT
Surface Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | - |
| Jul 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 50,132 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 10,333 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 10,000 |
| Jul 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 15.38% | 50,000 |
| Jul 10, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 13.04% | 12,666 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -11.54% | 500 |
| Jul 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 1,000 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 16,000 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 5,333 |
| Jun 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 2,783 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -14.29% | 3,000 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -9.68% | 1,616 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 18, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 24.00% | 13,500 |
| Jun 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 500 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 6,000 |
| Jun 12, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | 14.29% | 12,000 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -12.50% | 13,833 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | - | - | 3,851 |
| Jun 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,000 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 3,333 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| May 30, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -7.14% | 10,988 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.67% | 8,807 |
| May 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,500 |
| May 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| 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 | - | - | - |