Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Steadright Critical Minerals Inc. (SCM.CN)

Compare
0.0500
0.0000
(0.00%)
At close: April 16 at 12:48:34 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.05000.05000.05000.05000.0500-
Apr 16, 20250.06500.06500.05000.05000.05009,000
Apr 15, 20250.05500.05500.05000.05000.050060,000
Apr 14, 20250.06000.06000.05000.05000.050027,000
Apr 11, 20250.06000.06000.06000.06000.06002,000
Apr 10, 20250.05000.05000.05000.05000.0500215,000
Apr 9, 20250.05000.05000.05000.05000.0500-
Apr 8, 20250.05000.05000.05000.05000.0500-
Apr 7, 20250.05000.05000.05000.05000.0500-
Apr 4, 20250.05000.05000.05000.05000.050085,000
Apr 3, 20250.05000.05000.05000.05000.0500-
Apr 2, 20250.05000.05000.05000.05000.0500-
Apr 1, 20250.05000.05000.05000.05000.0500108,000
Mar 31, 20250.05000.05000.05000.05000.050085,000
Mar 28, 20250.05000.05000.05000.05000.05005,002
Mar 27, 20250.05500.05500.05000.05000.050030,000
Mar 26, 20250.05000.05000.05000.05000.050012,500
Mar 25, 20250.05500.05500.05500.05500.0550-
Mar 24, 20250.05500.05500.05500.05500.0550-
Mar 21, 20250.05500.05500.05500.05500.0550-
Mar 20, 20250.05500.05500.05500.05500.0550155,000
Mar 19, 20250.06500.06500.05500.05500.0550219,250
Mar 18, 20250.06500.06500.06000.06000.060038,000
Mar 17, 20250.06500.06500.06000.06000.060038,000
Mar 14, 20250.05500.06500.05500.06500.065090,000
Mar 13, 20250.05500.05500.05500.05500.055017,000
Mar 12, 20250.05000.05500.05000.05500.055091,000
Mar 11, 20250.04000.04500.04000.04500.045069,000
Mar 10, 20250.03500.03500.03500.03500.0350-
Mar 7, 20250.03500.03500.03500.03500.035042,000
Mar 6, 20250.03500.03500.03500.03500.0350-
Mar 5, 20250.03500.03500.03500.03500.0350-
Mar 4, 20250.03500.03500.03500.03500.03501,000
Mar 3, 20250.03000.03000.03000.03000.0300-
Feb 28, 20250.03000.03000.03000.03000.030011,000
Feb 27, 20250.03000.03000.03000.03000.0300-
Feb 26, 20250.03000.03000.03000.03000.0300-
Feb 25, 20250.03000.03000.03000.03000.030050,000
Feb 24, 20250.03000.03000.03000.03000.0300-
Feb 21, 20250.03000.03000.03000.03000.0300-
Feb 20, 20250.03000.03000.03000.03000.0300-
Feb 19, 20250.04000.04000.03000.03000.030040,000
Feb 18, 20250.04000.04000.04000.04000.0400-
Feb 14, 20250.04000.04000.04000.04000.0400-
Feb 13, 20250.04000.04000.04000.04000.0400-
Feb 12, 20250.04000.04000.04000.04000.0400-
Feb 11, 20250.04000.04000.04000.04000.040012,500
Feb 10, 20250.04000.04000.04000.04000.0400-
Feb 7, 20250.04000.04000.04000.04000.0400-
Feb 6, 20250.03500.04000.03000.04000.0400175,000
Feb 5, 20250.04500.04500.04500.04500.0450-
Feb 4, 20250.04500.04500.04500.04500.0450-
Feb 3, 20250.04500.04500.04500.04500.0450-
Jan 31, 20250.04500.04500.04500.04500.045045,750
Jan 30, 20250.04500.04500.04500.04500.0450-
Jan 29, 20250.04500.04500.04500.04500.0450-
Jan 28, 20250.04500.04500.04500.04500.045042,000
Jan 27, 20250.03500.05000.03500.05000.0500247,500
Jan 24, 20250.03500.03500.03500.03500.035015,000
Jan 23, 20250.03500.03500.03500.03500.03505,000
Jan 22, 20250.03500.03500.03500.03500.0350-
Jan 21, 20250.03500.03500.03500.03500.0350-
Jan 20, 20250.03500.03500.03500.03500.0350-
Jan 17, 20250.03500.03500.03500.03500.0350-
Jan 16, 20250.03500.03500.03500.03500.0350-
Jan 15, 20250.03500.03500.03500.03500.0350-
Jan 14, 20250.03500.03500.03500.03500.0350-
Jan 13, 20250.03500.03500.03500.03500.0350-
Jan 10, 20250.03500.03500.03500.03500.0350-
Jan 9, 20250.03500.03500.03500.03500.0350-
Jan 8, 20250.03500.03500.03500.03500.0350-
Jan 7, 20250.03500.03500.03500.03500.0350-
Jan 6, 20250.03500.03500.03500.03500.0350-
Jan 3, 20250.04000.04000.03500.03500.035086,000
Jan 2, 20250.04000.04000.04000.04000.0400-
Dec 31, 20240.04000.04000.04000.04000.0400-
Dec 30, 20240.04000.04000.04000.04000.0400-
Dec 27, 20240.04000.04000.04000.04000.0400-
Dec 24, 20240.04000.04000.04000.04000.0400-
Dec 23, 20240.04000.04000.04000.04000.0400-
Dec 20, 20240.04000.04000.04000.04000.0400-
Dec 19, 20240.04000.04000.04000.04000.0400-
Dec 18, 20240.04000.04000.04000.04000.0400-
Dec 17, 20240.04000.04000.04000.04000.0400-
Dec 16, 20240.04000.04000.04000.04000.04009,000
Dec 13, 20240.04000.04000.04000.04000.0400-
Dec 12, 20240.04000.04000.04000.04000.0400-
Dec 11, 20240.04000.04000.04000.04000.04004,000
Dec 10, 20240.04000.04000.04000.04000.040026,000
Dec 9, 20240.04000.04000.04000.04000.0400-
Dec 6, 20240.04000.04000.04000.04000.040026,000
Dec 5, 20240.04000.04000.04000.04000.040019,000
Dec 4, 20240.03500.03500.03500.03500.0350-
Dec 3, 20240.03500.03500.03500.03500.0350-
Dec 2, 20240.03500.03500.03500.03500.0350-
Nov 29, 20240.03500.03500.03500.03500.0350-
Nov 28, 20240.03500.03500.03500.03500.0350-
Nov 27, 20240.04000.04500.03500.03500.035039,227
Nov 26, 20240.03500.03500.03500.03500.0350-
Nov 25, 20240.03500.03500.03500.03500.0350-
Nov 22, 20240.03500.03500.03500.03500.0350-
Nov 21, 20240.03500.03500.03500.03500.03501,500
Nov 20, 20240.03500.03500.03500.03500.03502,000
Nov 19, 20240.04000.04000.04000.04000.04005,000
Nov 18, 20240.04000.04000.04000.04000.04007,000
Nov 15, 20240.04000.05000.04000.05000.050020,000
Nov 14, 20240.04000.04000.04000.04000.040053,000
Nov 13, 20240.04000.04000.04000.04000.0400-
Nov 12, 20240.04000.04000.04000.04000.040040,000
Nov 11, 20240.04000.06000.04000.04000.040057,000
Nov 8, 20240.04500.04500.04500.04500.04501,500
Nov 7, 20240.04000.04000.04000.04000.040023,000
Nov 6, 2024 1:2 Stock Splits
Nov 6, 20240.04500.06500.03500.03500.0350221,250
Nov 5, 20240.07000.07000.07000.07000.0700-
Nov 4, 20240.07000.07000.07000.07000.0700500
Nov 1, 20240.05000.05000.05000.05000.0500-
Oct 31, 20240.06000.06000.05000.05000.050043,024
Oct 30, 20240.06000.06000.06000.06000.0600-
Oct 29, 20240.06000.06000.06000.06000.0600500
Oct 28, 20240.06000.06000.06000.06000.0600-
Oct 25, 20240.06000.06000.06000.06000.0600-
Oct 24, 20240.06000.06000.06000.06000.0600-
Oct 23, 20240.06000.06000.06000.06000.06001,000
Oct 22, 20240.06000.06000.06000.06000.0600-
Oct 21, 20240.06000.06000.06000.06000.06009,000
Oct 18, 20240.08000.08000.08000.08000.0800-
Oct 17, 20240.08000.08000.08000.08000.0800-
Oct 16, 20240.08000.08000.08000.08000.0800-
Oct 15, 20240.08000.08000.08000.08000.08003,250
Oct 11, 20240.07000.07000.07000.07000.07009,000
Oct 10, 20240.05000.05000.05000.05000.0500-
Oct 9, 20240.05000.05000.05000.05000.0500-
Oct 8, 20240.06000.06000.05000.05000.050011,000
Oct 7, 20240.06000.06000.06000.06000.0600-
Oct 4, 20240.06000.06000.06000.06000.06005,000
Oct 3, 20240.06000.06000.06000.06000.0600-
Oct 2, 20240.06000.06000.06000.06000.0600-
Oct 1, 20240.06000.06000.06000.06000.0600-
Sep 30, 20240.06000.06000.06000.06000.0600-
Sep 27, 20240.06000.06000.06000.06000.060047,500
Sep 26, 20240.07000.07000.07000.07000.0700-
Sep 25, 20240.07000.07000.07000.07000.0700-
Sep 24, 20240.07000.07000.07000.07000.0700-
Sep 23, 20240.07000.07000.07000.07000.0700500
Sep 20, 20240.06000.06000.06000.06000.060011,500
Sep 19, 20240.05000.05000.05000.05000.05005,000
Sep 18, 20240.06000.06000.06000.06000.0600-
Sep 17, 20240.06000.06000.06000.06000.06007,723
Sep 16, 20240.07000.07000.07000.07000.0700500
Sep 13, 20240.06000.07000.06000.07000.070024,000
Sep 12, 20240.06000.06000.06000.06000.0600-
Sep 11, 20240.06000.06000.04000.06000.0600105,000
Sep 10, 20240.07000.07000.06000.06000.060068,500
Sep 9, 20240.10000.10000.09000.10000.10004,500
Sep 6, 20240.18000.18000.10000.10000.100010,000
Sep 5, 20240.09000.09000.09000.09000.0900-
Sep 4, 20240.09000.09000.09000.09000.0900-
Sep 3, 20240.09000.09000.09000.09000.0900-
Aug 30, 20240.09000.09000.09000.09000.0900-
Aug 29, 20240.09000.09000.09000.09000.0900-
Aug 28, 20240.09000.09000.09000.09000.0900-
Aug 27, 20240.09000.09000.09000.09000.0900-
Aug 26, 20240.09000.09000.09000.09000.0900-
Aug 23, 20240.09000.09000.09000.09000.0900-
Aug 22, 20240.09000.09000.09000.09000.0900-
Aug 21, 20240.09000.09000.09000.09000.0900-
Aug 20, 20240.09000.09000.09000.09000.0900-
Aug 19, 20240.09000.09000.09000.09000.0900-
Aug 16, 20240.09000.09000.09000.09000.0900-
Aug 15, 20240.09000.09000.09000.09000.0900-
Aug 14, 20240.09000.09000.09000.09000.0900-
Aug 13, 20240.09000.09000.09000.09000.0900-
Aug 12, 20240.09000.09000.09000.09000.0900-
Aug 9, 20240.09000.09000.09000.09000.0900-
Aug 8, 20240.09000.09000.09000.09000.0900-
Aug 7, 20240.09000.09000.09000.09000.0900-
Aug 6, 20240.09000.09000.09000.09000.0900-
Aug 2, 20240.09000.09000.09000.09000.0900-
Aug 1, 20240.09000.09000.09000.09000.09006,500
Jul 31, 20240.14000.14000.12000.12000.12001,500
Jul 30, 20240.07000.10000.07000.10000.100029,000
Jul 29, 20240.09000.09000.08000.08000.080042,533
Jul 26, 20240.13000.13000.13000.13000.1300-
Jul 25, 20240.14000.14000.13000.13000.13001,500
Jul 24, 20240.13000.13000.13000.13000.13005,500
Jul 23, 20240.13000.13000.09000.09000.09001,500
Jul 22, 20240.13000.13000.13000.13000.1300-
Jul 19, 20240.13000.13000.09000.13000.13003,750
Jul 18, 20240.14000.14000.14000.14000.1400-
Jul 17, 20240.14000.14000.14000.14000.14002,250
Jul 16, 20240.12000.12000.12000.12000.12001,277
Jul 15, 20240.17000.17000.12000.17000.170024,500
Jul 12, 20240.13000.17000.12000.17000.170030,750
Jul 11, 20240.20000.20000.20000.20000.2000-
Jul 10, 20240.20000.20000.20000.20000.20001,250
Jul 9, 20240.20000.20000.20000.20000.20001,125
Jul 8, 20240.13000.20000.08000.20000.200052,500
Jul 5, 20240.13000.13000.13000.13000.1300500
Jul 4, 20240.13000.13000.13000.13000.13001,750
Jul 3, 20240.08000.13000.08000.13000.130012,000
Jul 2, 20240.13000.13000.13000.13000.1300-
Jun 28, 20240.13000.13000.13000.13000.1300-
Jun 27, 20240.13000.13000.13000.13000.13001,001
Jun 26, 20240.13000.13000.13000.13000.1300-
Jun 25, 20240.13000.13000.13000.13000.1300-
Jun 24, 20240.13000.13000.13000.13000.1300-
Jun 21, 20240.13000.13000.13000.13000.1300-
Jun 20, 20240.13000.13000.13000.13000.1300-
Jun 19, 20240.13000.13000.13000.13000.1300-
Jun 18, 20240.13000.13000.13000.13000.1300-
Jun 17, 20240.13000.13000.13000.13000.1300-
Jun 14, 20240.13000.13000.13000.13000.13001,000
Jun 13, 20240.10000.10000.10000.10000.1000-
Jun 12, 20240.10000.10000.10000.10000.1000-
Jun 11, 20240.10000.10000.10000.10000.1000-
Jun 10, 20240.10000.10000.10000.10000.1000-
Jun 7, 20240.10000.10000.10000.10000.1000-
Jun 6, 20240.10000.10000.10000.10000.1000-
Jun 5, 20240.10000.10000.10000.10000.1000-
Jun 4, 20240.10000.10000.10000.10000.1000-
Jun 3, 20240.10000.10000.10000.10000.1000-
May 31, 20240.14000.14000.10000.10000.10002,500
May 30, 20240.14000.14000.07000.07000.070032,105
May 29, 20240.08000.08000.08000.08000.0800-
May 28, 20240.09000.09000.08000.08000.080011,500
May 27, 20240.12000.12000.09000.09000.090013,500
May 24, 20240.08000.08000.08000.08000.0800-
May 23, 20240.08000.08000.08000.08000.0800-
May 22, 20240.08000.08000.08000.08000.08001,250
May 21, 20240.08000.08000.08000.08000.080026,150
May 17, 20240.08000.08000.08000.08000.0800-
May 16, 20240.08000.08000.08000.08000.0800-
May 15, 20240.08000.08000.08000.08000.08005,000
May 14, 20240.07000.07000.07000.07000.0700-
May 13, 20240.10000.10000.07000.07000.07007,500
May 10, 20240.10000.10000.10000.10000.1000-
May 9, 20240.10000.10000.10000.10000.1000525
May 8, 20240.12000.12000.12000.12000.1200-
May 7, 20240.12000.12000.10000.12000.120039,000
May 6, 20240.12000.14000.12000.14000.14001,992
May 3, 20240.11000.12000.11000.12000.120019,740
May 2, 20240.10000.10000.10000.10000.100017,250
May 1, 20240.09000.09000.08000.08000.080023,750
Apr 30, 20240.11000.11000.11000.11000.1100-
Apr 29, 20240.11000.11000.11000.11000.1100-
Apr 26, 20240.11000.11000.11000.11000.1100-
Apr 25, 20240.11000.11000.11000.11000.110033,740
Apr 24, 20240.08000.14000.08000.11000.110031,500
Apr 23, 20240.11000.11000.10000.10000.100015,250
Apr 22, 20240.11000.11000.11000.11000.1100-
Apr 19, 20240.13000.13000.11000.11000.110011,500
Apr 18, 20240.13000.13000.13000.13000.1300-
Apr 17, 20240.13000.13000.13000.13000.1300-