Skip to main content
Supreme Critical Metals Inc. (CSE:CRIT)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
+0.015 (9.68%)
Dec 5, 2025, 1:08 PM EST

Supreme Critical Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.160.170.160.170.179.68%49,150
Dec 4, 20250.170.170.160.160.163.33%25,000
Dec 3, 20250.160.160.150.150.15-6.25%13,000
Dec 2, 20250.160.160.150.160.166.67%10,611
Dec 1, 20250.160.170.150.150.15-9.09%23,000
Nov 28, 20250.170.170.170.170.1713.79%50,433
Nov 27, 20250.180.180.150.150.15-23.68%127,100
Nov 26, 20250.170.190.150.190.1926.67%241,655
Nov 25, 20250.150.160.150.150.157.14%88,500
Nov 24, 20250.170.170.140.140.14-12.50%116,000
Nov 21, 20250.170.180.160.160.16-11.11%138,631
Nov 20, 20250.180.190.170.180.18-7.69%32,000
Nov 19, 20250.190.200.190.200.2014.71%2,000
Nov 18, 20250.200.200.170.170.17-17.07%53,857
Nov 17, 20250.220.220.210.210.21-33,614
Nov 14, 20250.220.220.190.210.21-6.82%101,230
Nov 13, 20250.210.240.200.220.222.33%175,450
Nov 12, 20250.180.220.180.220.2234.37%44,668
Nov 11, 20250.200.200.150.160.16-21.95%40,787
Nov 10, 20250.210.210.210.210.2113.89%2,000
Nov 7, 20250.200.220.160.180.18-18.18%280,606
Nov 6, 20250.270.270.200.220.22-21.43%162,068
Nov 5, 20250.280.280.280.280.28-123,969
Nov 4, 20250.270.280.240.280.283.70%134,000
Nov 3, 20250.300.300.270.270.27-8.47%129,500
Oct 31, 20250.260.300.250.300.3018.00%34,000
Oct 30, 20250.250.250.250.250.254.17%5,250
Oct 29, 20250.250.260.240.240.24-11.11%86,005
Oct 28, 20250.330.330.270.270.27-16.92%41,000
Oct 27, 20250.300.330.300.330.336.56%26,000
Oct 24, 20250.310.310.300.310.315.17%27,650
Oct 23, 20250.330.330.290.290.291.75%20,500
Oct 22, 20250.290.300.290.290.29-3.39%48,500
Oct 21, 20250.310.310.250.300.30-9.23%67,500
Oct 20, 20250.350.350.260.330.33-4.41%49,444
Oct 17, 20250.330.340.330.340.34-2.86%16,500
Oct 16, 20250.390.450.330.350.3511.11%172,910
Oct 15, 20250.340.340.320.320.32-10.00%11,477
Oct 14, 20250.310.350.310.350.3512.90%90,520
Oct 10, 20250.400.400.300.310.31-20.51%69,994
Oct 9, 20250.390.390.390.390.39-4,817
Oct 8, 20250.380.400.380.390.392.63%9,410
Oct 7, 20250.420.420.360.380.38-9.52%23,000
Oct 6, 20250.410.430.410.420.425.00%39,608
Oct 3, 20250.380.410.380.400.4014.29%40,488
Oct 2, 20250.350.350.350.350.35-12,700
Sep 30, 20250.350.350.350.350.35-5.41%2,500
Sep 29, 20250.370.370.370.370.37-4,000
Sep 26, 20250.370.370.370.370.37-1.33%2,500
Sep 25, 20250.350.380.350.380.388.70%14,560
Sep 24, 20250.330.350.290.350.357.81%57,215
Sep 23, 20250.270.330.270.320.3223.08%97,571
Sep 22, 20250.220.260.220.260.2615.56%130,111
Sep 19, 20250.220.230.220.230.232.27%42,817
Sep 18, 20250.240.240.220.220.22-8.33%19,000
Sep 17, 20250.240.240.240.240.24-2,081
Sep 16, 20250.250.250.240.240.24-4.00%85,500
Sep 15, 20250.250.250.240.250.254.17%122,966
Sep 12, 20250.250.250.240.240.242.13%17,166
Sep 10, 20250.250.250.240.240.24-6.00%89,000
Sep 9, 20250.210.260.210.250.2513.64%175,766
Sep 8, 20250.220.220.220.220.22-111,282
Sep 5, 20250.220.220.220.220.22-4.35%87,001
Sep 3, 20250.230.230.230.230.236.98%28,000
Sep 2, 20250.220.220.220.220.227.50%62,000
Aug 29, 20250.220.220.200.200.205.26%8,500
Aug 28, 20250.210.220.190.190.19-63,920
Aug 27, 20250.180.200.180.190.198.57%189,333
Aug 26, 20250.170.180.150.180.18-126,611
Aug 25, 20250.190.190.160.180.186.06%60,546
Aug 22, 20250.150.180.150.170.17-350,940
Aug 21, 20250.110.170.100.170.1765.00%333,249
Aug 20, 20250.080.100.080.100.1025.00%144,500
Aug 18, 20250.080.080.080.080.08-5.88%2,350
Aug 15, 20250.090.090.090.090.096.25%25,000
Aug 13, 20250.080.080.080.080.086.67%9,500
Aug 12, 20250.070.080.070.080.08-68,000
Aug 11, 20250.080.080.080.080.08-22,000
Aug 6, 20250.080.080.060.080.08-6.25%244,810
Aug 5, 20250.080.080.070.080.086.67%169,077
Aug 1, 20250.090.090.070.080.08-25.00%247,500
Jul 31, 20250.100.100.070.100.10-4.76%297,385
Jul 30, 20250.100.110.100.110.11-79,502
Jul 28, 20250.110.110.110.110.11-8.70%17,000
Jul 25, 20250.120.120.120.120.124.55%500
Jul 24, 20250.100.120.100.110.1122.22%61,333
Jul 22, 20250.090.090.090.090.09-5.26%26,000
Jul 21, 20250.090.100.090.100.1018.75%61,000
Jul 18, 20250.080.080.080.080.086.67%16,000
Jul 16, 20250.070.080.070.080.0815.38%50,500
Jul 15, 20250.070.070.070.070.07-49,999
Jul 14, 20250.070.070.070.070.07-10,400
Jul 10, 20250.080.080.070.070.07-6,250
Jul 9, 20250.070.070.070.070.07-7.14%2,222
Jul 8, 20250.070.070.070.070.077.69%32,500
Jul 7, 20250.070.070.070.070.0718.18%18,000
Jun 27, 20250.060.060.060.060.06-8.33%6,000
Jun 26, 20250.070.070.060.060.06-7.69%8,971
Jun 18, 20250.060.070.060.070.078.33%120,200
Jun 17, 20250.070.070.060.060.06-33.33%144,000