Supreme Critical Metals Inc. (VRCFF)
OTCMKTS · Delayed Price · Currency is USD
0.1201
+0.0030 (2.57%)
At close: Dec 5, 2025
Supreme Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.08% | 4,455 |
| Dec 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.65% | 6,505 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.97% | 105 |
| Nov 26, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 37.60% | 9,827 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.53% | 3,500 |
| Nov 21, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.47% | 120,500 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.33% | 103,500 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.88% | 7,557 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | 1.20% | 12,769 |
| Nov 14, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 32,043 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 33.33% | 41,016 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,502 |
| Nov 7, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -16.84% | 3,800 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.14 | 0.14 | 0.14 | -27.52% | 58,475 |
| Nov 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 20.23% | 3,000 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -14.33% | 10,120 |
| Oct 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.25% | 133 |
| Oct 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.59% | 2,769 |
| Oct 27, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.39% | 9,250 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.63% | 25,873 |
| Oct 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.18% | 2,207 |
| Oct 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 588 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -6.15% | 10,410 |
| Oct 20, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -11.50% | 10,003 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -10.18% | 13,171 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | 12.79% | 15,562 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 11.86% | 1,000 |
| Oct 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -11.24% | 411 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -15.50% | 8,154 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.31% | 229 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,000 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.54% | 8,500 |
| Oct 6, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 6.91% | 2,600 |
| Oct 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 10.68% | 15,057 |
| Oct 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.19% | 219 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.42% | 1,000 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.23% | 366 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 11.19% | 4,000 |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.29% | 1,500 |
| Sep 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 25.26% | 25,910 |
| Sep 22, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 21.25% | 222,673 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.76% | 136 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.47% | 5,000 |
| Sep 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.84% | 784 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.06% | 1,344 |
| Sep 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 13.39% | 4,058 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -12.06% | 18,403 |
| Sep 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 11.39% | 2,000 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.12% | 212 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.46% | 641 |