Search Minerals Inc. (SHCMD)
OTCMKTS
· Delayed Price · Currency is USD
0.2431
-0.0394 (-13.95%)
At close: Jul 3, 2025
Search Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.95% | 110 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.89% | 1,010 |
| Jun 27, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | 6.87% | 3,250 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -15.76% | 800 |
| Jun 23, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.43% | 4,002 |
| Jun 20, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | 13.92% | 9,342 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -26.71% | 211 |
| Jun 17, 2025 | 0.35 | 0.44 | 0.35 | 0.35 | 0.35 | 39.44% | 17 |
| Jun 16, 2025 | 0.35 | 0.35 | 0.25 | 0.25 | 0.25 | 3.51% | 15,885 |
| Jun 10, 2025 | 0.12 | 0.24 | 0.12 | 0.24 | 0.24 | -30.71% | 760 |
| Jun 9, 2025 | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | 25.00% | 1,850 |
| Jun 5, 2025 | 0.21 | 0.28 | 0.21 | 0.28 | 0.28 | 99.29% | 1,599 |
| May 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,000 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 26.58% | 100 |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -26.00% | 3,000 |
| May 15, 2025 | 0.22 | 0.22 | 0.15 | 0.15 | 0.15 | - | 1,300 |
| May 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -31.82% | 6,000 |
| May 6, 2025 | 0.15 | 0.22 | 0.15 | 0.22 | 0.22 | 46.67% | 10,550 |
| May 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -33.33% | 3,541 |
| Apr 23, 2025 | 0.24 | 0.32 | 0.23 | 0.23 | 0.23 | -33.82% | 2,750 |
| Apr 17, 2025 | 0.07 | 0.34 | 0.07 | 0.34 | 0.34 | -2.86% | 6,166 |
| Apr 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 200 |
| Apr 15, 2025 | 0.17 | 0.35 | 0.15 | 0.30 | 0.30 | 76.47% | 12,650 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 675 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.29% | 129 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.49% | 2,900 |
| Mar 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,610 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.00% | 15 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 688 |
| Mar 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.85% | 500 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 1,262 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 1,400 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 15.94% | 1,100 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -18.82% | 500 |
| Feb 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10 |
| Feb 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,160 |
| Feb 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10 |
| Feb 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 41.67% | 1,500 |
| Jan 28, 2025 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | - | 16,024 |
| Jan 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -24.05% | 1,000 |
| Jan 15, 2025 | 0.15 | 0.16 | 0.12 | 0.16 | 0.16 | 8.97% | 1,700 |