Steadright Critical Minerals Inc. (CSE:SCM)
Canada
· Delayed Price · Currency is CAD 0.220
-0.005 (-2.22%)
Mar 5, 2026, 3:57 PM EST
CSE:SCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 90,722 |
| Mar 4, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 2.27% | 151,450 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -12.00% | 294,000 |
| Mar 2, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 89,487 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 122,000 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 82,500 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 2,700 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 64,101 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 136,300 |
| Feb 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.36% | 256,518 |
| Feb 19, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 52,171 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 25,480 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 11.36% | 29,700 |
| Feb 13, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -4.35% | 103,943 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 127,883 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 136,100 |
| Feb 10, 2026 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -3.45% | 82,285 |
| Feb 9, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 11.54% | 51,700 |
| Feb 6, 2026 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | 4.00% | 97,411 |
| Feb 5, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 128,000 |
| Feb 4, 2026 | 0.29 | 0.31 | 0.27 | 0.27 | 0.27 | -5.26% | 294,200 |
| Feb 3, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 75,200 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.47% | 11,500 |
| Jan 30, 2026 | 0.29 | 0.30 | 0.26 | 0.30 | 0.30 | -3.28% | 218,792 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -7.58% | 69,870 |
| Jan 28, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 3.13% | 75,300 |
| Jan 27, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 29,708 |
| Jan 26, 2026 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -3.03% | 130,700 |
| Jan 23, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 90,080 |
| Jan 22, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | - | 128,327 |
| Jan 21, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 3.13% | 55,224 |
| Jan 20, 2026 | 0.27 | 0.35 | 0.26 | 0.32 | 0.32 | 18.52% | 932,969 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -10.00% | 55,504 |
| Jan 16, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | - | 86,077 |
| Jan 15, 2026 | 0.32 | 0.32 | 0.28 | 0.30 | 0.30 | -6.25% | 34,053 |
| Jan 14, 2026 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | - | 183,040 |
| Jan 13, 2026 | 0.26 | 0.32 | 0.26 | 0.32 | 0.32 | 16.36% | 137,868 |
| Jan 12, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.77% | 69,516 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 37,229 |
| Jan 8, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 225,000 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 31,500 |
| Jan 6, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.84% | 83,500 |
| Jan 5, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 143,025 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | - | 73,432 |
| Dec 31, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | -13.79% | 119,707 |
| Dec 30, 2025 | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | 16.00% | 249,300 |
| Dec 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -15.25% | 354,740 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.36% | 1,000 |
| Dec 23, 2025 | 0.34 | 0.35 | 0.28 | 0.28 | 0.28 | -6.67% | 63,426 |
| Dec 22, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -11.76% | 101,450 |
| Dec 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1,000 |
| Dec 18, 2025 | 0.34 | 0.34 | 0.30 | 0.34 | 0.34 | 4.62% | 5,000 |
| Dec 17, 2025 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | -2.99% | 146,900 |
| Dec 16, 2025 | 0.34 | 0.35 | 0.31 | 0.34 | 0.34 | -8.22% | 129,500 |
| Dec 15, 2025 | 0.32 | 0.38 | 0.26 | 0.37 | 0.37 | 17.74% | 449,643 |
| Dec 12, 2025 | 0.23 | 0.33 | 0.23 | 0.31 | 0.31 | 21.57% | 582,901 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 89,600 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 111,000 |
| Dec 9, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -3.70% | 230,146 |
| Dec 4, 2025 | 0.29 | 0.30 | 0.23 | 0.27 | 0.27 | -6.90% | 272,602 |
| Dec 3, 2025 | 0.20 | 0.32 | 0.19 | 0.29 | 0.29 | 48.72% | 1,016,904 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 81,100 |
| Dec 1, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 58,500 |
| Nov 28, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 2.38% | 78,146 |
| Nov 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 8,500 |
| Nov 25, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 10,500 |
| Nov 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 2,000 |
| Nov 21, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 47,000 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.04% | 29,000 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 43,000 |
| Nov 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 114,000 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 15,500 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 35,545 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 15,000 |
| Nov 10, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -14.29% | 45,705 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 696 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 4,000 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 6,500 |
| Nov 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 25,722 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 94,500 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -4.00% | 176,500 |
| Oct 30, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 66,309 |
| Oct 29, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 6.00% | 110,700 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -3.85% | 215,112 |
| Oct 27, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 28,710 |
| Oct 24, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 1.79% | 59,800 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 101,175 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 216,710 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.25 | 0.29 | 0.29 | -1.72% | 172,620 |
| Oct 20, 2025 | 0.26 | 0.29 | 0.25 | 0.29 | 0.29 | 18.37% | 223,270 |
| Oct 17, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 8.89% | 205,806 |
| Oct 16, 2025 | 0.25 | 0.29 | 0.21 | 0.23 | 0.23 | -13.46% | 497,287 |
| Oct 15, 2025 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | - | 212,600 |
| Oct 14, 2025 | 0.16 | 0.30 | 0.16 | 0.26 | 0.26 | 62.50% | 555,104 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 340,500 |
| Oct 8, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 14.29% | 88,000 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -17.65% | 46,500 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 5,000 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 7,000 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 3,000 |