Skip to main content
Steadright Critical Minerals Inc. (CSE:SCM)
Canada flag Canada · Delayed Price · Currency is CAD
0.270
-0.020 (-6.90%)
Dec 4, 2025, 5:14 PM EST

CSE:SCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.290.300.230.270.27-6.90%272,602
Dec 3, 20250.200.320.190.290.2948.72%1,016,904
Dec 2, 20250.200.200.190.200.20-2.50%81,100
Dec 1, 20250.210.220.200.200.20-6.98%58,500
Nov 28, 20250.190.220.190.220.222.38%78,146
Nov 27, 20250.210.210.210.210.21-4.55%8,500
Nov 25, 20250.200.220.200.220.22-10,500
Nov 24, 20250.200.220.200.220.2210.00%2,000
Nov 21, 20250.220.220.200.200.20-47,000
Nov 19, 20250.200.200.200.200.20-13.04%29,000
Nov 17, 20250.230.230.230.230.23-43,000
Nov 14, 20250.220.230.220.230.232.22%114,000
Nov 13, 20250.230.230.230.230.232.27%15,500
Nov 12, 20250.230.230.220.220.22-4.35%35,545
Nov 11, 20250.230.230.230.230.239.52%15,000
Nov 10, 20250.220.230.210.210.21-14.29%45,705
Nov 7, 20250.250.250.250.250.25-696
Nov 6, 20250.250.250.250.250.25-2.00%4,000
Nov 5, 20250.250.250.250.250.2513.64%6,500
Nov 4, 20250.220.220.220.220.22-4.35%25,722
Nov 3, 20250.240.240.230.230.23-4.17%94,500
Oct 31, 20250.260.260.220.240.24-4.00%176,500
Oct 30, 20250.260.270.250.250.25-5.66%66,309
Oct 29, 20250.250.280.250.270.276.00%110,700
Oct 28, 20250.280.280.240.250.25-3.85%215,112
Oct 27, 20250.290.290.260.260.26-8.77%28,710
Oct 24, 20250.290.290.260.290.291.79%59,800
Oct 23, 20250.280.280.280.280.28-101,175
Oct 22, 20250.290.290.270.280.28-1.75%216,710
Oct 21, 20250.290.290.250.290.29-1.72%172,620
Oct 20, 20250.260.290.250.290.2918.37%223,270
Oct 17, 20250.220.250.210.250.258.89%205,806
Oct 16, 20250.250.290.210.230.23-13.46%497,287
Oct 15, 20250.270.290.250.260.26-212,600
Oct 14, 20250.160.300.160.260.2662.50%555,104
Oct 9, 20250.160.160.150.160.16-340,500
Oct 8, 20250.130.160.130.160.1614.29%88,000
Oct 7, 20250.150.150.130.140.14-17.65%46,500
Oct 6, 20250.170.170.170.170.173.03%5,000
Oct 3, 20250.170.170.170.170.1710.00%7,000
Oct 1, 20250.150.150.150.150.15-11.76%3,000
Sep 29, 20250.170.170.170.170.17-109,050
Sep 26, 20250.140.170.140.170.1721.43%386,838
Sep 25, 20250.140.140.130.140.14-71,059
Sep 24, 20250.140.140.140.140.14-6.67%66,500
Sep 23, 20250.140.150.140.150.157.14%27,000
Sep 22, 20250.140.140.140.140.14-3.45%136,000
Sep 19, 20250.150.150.150.150.153.57%2,000
Sep 18, 20250.140.140.140.140.14-30,000
Sep 17, 20250.140.140.140.140.143.70%53,000
Sep 16, 20250.140.140.140.140.14-3.57%500
Sep 15, 20250.160.160.140.140.14-6.67%16,000
Sep 12, 20250.140.150.140.150.1511.11%29,500
Sep 11, 20250.130.140.100.140.14-685,100
Sep 10, 20250.140.150.140.140.14-10.00%251,000
Sep 9, 20250.170.170.150.150.15-21.05%352,500
Sep 8, 20250.190.200.190.190.1911.76%101,650
Sep 5, 20250.150.210.150.170.1717.24%510,528
Sep 4, 20250.120.150.120.150.1520.83%829,424
Sep 3, 20250.130.130.120.120.12-7.69%61,300
Sep 2, 20250.140.140.130.130.13-123,250
Aug 29, 20250.140.140.120.130.13-7.14%174,550
Aug 28, 20250.140.140.140.140.14-6.67%174,000
Aug 27, 20250.150.170.140.150.15-6.25%353,500
Aug 26, 20250.130.170.110.160.1633.33%772,980
Aug 25, 20250.080.130.080.120.1260.00%882,500
Aug 22, 20250.070.080.070.080.08-6.25%98,400
Aug 21, 20250.080.080.080.080.0860.00%63,000
Aug 20, 20250.060.060.050.050.05-9.09%20,300
Aug 19, 20250.060.060.060.060.06-21.43%20,000
Aug 15, 20250.070.070.050.070.0740.00%71,750
Aug 14, 20250.050.050.050.050.05-28.57%60,000
Aug 13, 20250.070.070.070.070.0716.67%6,000
Aug 12, 20250.070.070.060.060.06-15,250
Aug 8, 20250.070.070.060.060.06-14.29%150,000
Aug 7, 20250.080.080.070.070.0716.67%10,000
Aug 6, 20250.060.060.060.060.06-14.29%3,000
Aug 5, 20250.080.080.070.070.07-12,000
Aug 1, 20250.070.070.070.070.07-12.50%5,000
Jul 30, 20250.070.080.070.080.0845.45%13,000
Jul 28, 20250.060.070.060.060.06-21.43%183,000
Jul 25, 20250.070.070.070.070.0716.67%2,000
Jul 24, 20250.080.080.060.060.06-25.00%130,000
Jul 23, 20250.080.080.080.080.08-11.11%15,750
Jul 21, 20250.090.090.090.090.09-2,000
Jul 17, 20250.090.090.090.090.09-3,000
Jul 16, 20250.090.090.090.090.09-8,000
Jul 14, 20250.090.090.090.090.09-10.00%14,000
Jul 11, 20250.100.100.100.100.10-500
Jul 8, 20250.090.100.090.100.10-5,000
Jul 7, 20250.100.100.100.100.10-1,000
Jul 4, 20250.100.100.100.100.10-1,000
Jul 3, 20250.100.100.100.100.10-1,000
Jul 2, 20250.100.100.100.100.10-1,001
Jun 30, 20250.100.100.100.100.105.26%14,000
Jun 26, 20250.100.100.100.100.10-10,000
Jun 25, 20250.100.100.100.100.10-53,500
Jun 24, 20250.100.100.100.100.10-11,000
Jun 23, 20250.090.100.090.100.1011.76%27,000
Jun 20, 20250.080.090.080.090.096.25%146,000