Skip to main content
Steadright Critical Minerals Inc. (CSE:SCM)
Canada flag Canada · Delayed Price · Currency is CAD
0.185
+0.005 (2.78%)
Apr 28, 2026, 3:47 PM EST

CSE:SCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.200.190.19-5.56%85,833
Apr 27, 20260.190.190.180.180.18-2.70%68,000
Apr 24, 20260.190.190.190.190.192.78%500
Apr 23, 20260.190.190.180.180.18-5.26%2,510
Apr 22, 20260.180.190.180.190.195.56%9,000
Apr 21, 20260.180.180.180.180.18-5.26%63,270
Apr 20, 20260.190.190.190.190.19-10,600
Apr 17, 20260.200.210.190.190.19-45,300
Apr 15, 20260.190.190.190.190.192.70%22,000
Apr 14, 20260.190.190.180.190.19-12,500
Apr 13, 20260.180.190.180.190.192.78%12,043
Apr 10, 20260.180.180.180.180.18-12,500
Apr 7, 20260.180.180.180.180.18-47,561
Apr 6, 20260.180.180.180.180.18-5.26%5,000
Apr 2, 20260.180.190.180.190.19-26,963
Apr 1, 20260.190.190.190.190.195.56%43,040
Mar 31, 20260.180.190.180.180.182.86%49,800
Mar 30, 20260.190.200.180.180.18-10.26%56,633
Mar 27, 20260.200.200.200.200.202.63%75,000
Mar 26, 20260.180.190.180.190.19-5.00%28,395
Mar 25, 20260.200.210.170.200.20-2.44%317,400
Mar 24, 20260.210.210.200.210.21-2.38%54,258
Mar 23, 20260.210.210.190.210.21-118,100
Mar 20, 20260.200.240.190.210.21-2.33%341,650
Mar 19, 20260.200.220.190.220.222.38%301,276
Mar 18, 20260.220.220.210.210.21-222,500
Mar 17, 20260.220.220.210.210.21-4.55%50,430
Mar 16, 20260.230.230.220.220.22-2.22%54,500
Mar 13, 20260.240.240.230.230.23-2.17%31,500
Mar 12, 20260.240.240.230.230.23-2.13%216,190
Mar 11, 20260.240.240.240.240.24-104,525
Mar 10, 20260.230.240.230.240.244.44%85,500
Mar 9, 20260.220.230.220.230.232.27%65,875
Mar 6, 20260.230.230.220.220.22-70,500
Mar 5, 20260.230.230.220.220.22-2.22%90,722
Mar 4, 20260.230.250.230.230.232.27%151,450
Mar 3, 20260.240.240.220.220.22-12.00%294,000
Mar 2, 20260.230.250.230.250.25-89,487
Feb 27, 20260.250.250.250.250.256.38%122,000
Feb 26, 20260.250.250.230.240.24-4.08%82,500
Feb 25, 20260.240.250.240.250.252.08%2,700
Feb 24, 20260.250.250.230.240.24-4.00%64,101
Feb 23, 20260.250.250.240.250.252.04%136,300
Feb 20, 20260.230.250.230.250.2511.36%256,518
Feb 19, 20260.220.240.220.220.22-6.38%52,171
Feb 18, 20260.250.250.240.240.24-4.08%25,480
Feb 17, 20260.250.250.220.250.2511.36%29,700
Feb 13, 20260.230.250.220.220.22-4.35%103,943
Feb 12, 20260.260.260.230.230.23-8.00%127,883
Feb 11, 20260.280.280.250.250.25-10.71%136,100
Feb 10, 20260.290.290.250.280.28-3.45%82,285
Feb 9, 20260.250.290.250.290.2911.54%51,700
Feb 6, 20260.240.290.240.260.264.00%97,411
Feb 5, 20260.270.280.250.250.25-7.41%128,000
Feb 4, 20260.290.310.270.270.27-5.26%294,200
Feb 3, 20260.290.290.270.290.295.56%75,200
Feb 2, 20260.270.270.270.270.27-8.47%11,500
Jan 30, 20260.290.300.260.300.30-3.28%218,792
Jan 29, 20260.320.320.300.310.31-7.58%69,870
Jan 28, 20260.330.340.330.330.333.13%75,300
Jan 27, 20260.330.330.320.320.32-29,708
Jan 26, 20260.340.350.320.320.32-3.03%130,700
Jan 23, 20260.340.340.330.330.33-90,080
Jan 22, 20260.340.350.330.330.33-128,327
Jan 21, 20260.330.340.320.330.333.13%55,224
Jan 20, 20260.270.350.260.320.3218.52%932,969
Jan 19, 20260.290.290.250.270.27-10.00%55,504
Jan 16, 20260.280.300.270.300.30-86,077
Jan 15, 20260.320.320.280.300.30-6.25%34,053
Jan 14, 20260.300.320.290.320.32-183,040
Jan 13, 20260.260.320.260.320.3216.36%137,868
Jan 12, 20260.270.290.270.280.283.77%69,516
Jan 9, 20260.270.270.250.270.271.92%37,229
Jan 8, 20260.260.280.250.260.26-3.70%225,000
Jan 7, 20260.270.270.260.270.27-1.82%31,500
Jan 6, 20260.270.280.270.280.287.84%83,500
Jan 5, 20260.250.260.240.260.262.00%143,025
Jan 2, 20260.260.260.230.250.25-73,432
Dec 31, 20250.230.260.230.250.25-13.79%119,707
Dec 30, 20250.250.290.240.290.2916.00%249,300
Dec 29, 20250.250.260.250.250.25-15.25%354,740
Dec 24, 20250.300.300.300.300.305.36%1,000
Dec 23, 20250.340.350.280.280.28-6.67%63,426
Dec 22, 20250.300.320.290.300.30-11.76%101,450
Dec 19, 20250.340.340.340.340.34-1,000
Dec 18, 20250.340.340.300.340.344.62%5,000
Dec 17, 20250.330.350.300.330.33-2.99%146,900
Dec 16, 20250.340.350.310.340.34-8.22%129,500
Dec 15, 20250.320.380.260.370.3717.74%449,643
Dec 12, 20250.230.330.230.310.3121.57%582,901
Dec 11, 20250.250.260.250.260.262.00%89,600
Dec 10, 20250.260.260.250.250.25-3.85%111,000
Dec 9, 20250.280.290.250.260.26-3.70%230,146
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