OTC Markets OTCPK - Delayed Quote
USD
Supremex Inc. (SUMXF)
2.2900
+0.1700
(+8.02%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.2900
2.2900
2.2900
2.2900
2.2900
100
Oct 29, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
-
Oct 28, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
-
Oct 27, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
-
Oct 26, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
-
Oct 23, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
-
Oct 22, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
-
Oct 21, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
-
Oct 20, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
2,000
Oct 19, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
-
Oct 16, 2026
2.1200
2.1200
2.1200
2.1200
2.1200
1,000
Oct 15, 2026
2.1100
2.1100
2.1100
2.1100
2.1100
-
Oct 14, 2026
2.1100
2.1100
2.1100
2.1100
2.1100
-
Oct 13, 2026
2.1100
2.1100
2.1100
2.1100
2.1100
1,500
Oct 12, 2026
2.0900
2.0900
2.0900
2.0900
2.0900
400
Oct 9, 2026
2.1300
2.1300
2.1300
2.1300
2.1300
-
Oct 8, 2026
2.1300
2.1300
2.1300
2.1300
2.1300
1,500
Oct 7, 2026
2.1500
2.1500
2.0700
2.0800
2.0800
400
Oct 6, 2026
2.3000
2.3000
2.1600
2.1600
2.1600
2,200
Oct 5, 2026
2.4900
2.4900
2.4900
2.4900
2.4900
-
Oct 2, 2026
2.4900
2.4900
2.4900
2.4900
2.4900
700
Oct 1, 2026
2.4600
2.4600
2.4600
2.4600
2.4600
100
Sep 30, 2026
2.6200
2.6200
2.6200
2.6200
2.6200
-
Sep 29, 2026
2.6200
2.6200
2.6200
2.6200
2.6200
-
Sep 28, 2026
2.6200
2.6200
2.6200
2.6200
2.6200
-
Sep 25, 2026
2.6200
2.6200
2.6200
2.6200
2.6200
-
Sep 24, 2026
2.6200
2.6200
2.6200
2.6200
2.6200
-
Sep 23, 2026
2.6200
2.6200
2.6200
2.6200
2.6200
-
Sep 22, 2026
2.6200
2.6200
2.6200
2.6200
2.6200
-
Sep 21, 2026
2.6200
2.6200
2.6200
2.6200
2.6200
-
Sep 18, 2026
2.6200
2.6200
2.6200
2.6200
2.6200
-
Sep 17, 2026
2.6200
2.6200
2.6200
2.6200
2.6200
-
Sep 16, 2026
2.6200
2.6200
2.6200
2.6200
2.6200
-
Sep 15, 2026
2.6200
2.6200
2.6200
2.6200
2.6200
-
Sep 14, 2026
2.6200
2.6200
2.6200
2.6200
2.6200
500
Sep 11, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Sep 10, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Sep 9, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Sep 8, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Sep 4, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
500
Sep 3, 2026
2.5800
2.5800
2.5800
2.5800
2.5800
500
Sep 2, 2026
2.5500
2.5500
2.5400
2.5400
2.5400
1,000
Sep 1, 2026
2.5600
2.5600
2.5600
2.5600
2.5600
-
Aug 31, 2026
2.5600
2.5600
2.5600
2.5600
2.5600
2,700
Aug 28, 2026
2.5600
2.5600
2.5600
2.5600
2.5600
500
Aug 27, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
500
Aug 26, 2026
2.6000
2.6100
2.5900
2.6100
2.6100
1,900
Aug 25, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
500
Aug 24, 2026
2.6500
2.6500
2.6000
2.6100
2.6100
1,000
Aug 21, 2026
2.6300
2.6300
2.6300
2.6300
2.6300
-
Aug 20, 2026
2.6300
2.6300
2.6300
2.6300
2.6300
-
Aug 19, 2026
2.6300
2.6300
2.6300
2.6300
2.6300
-
Aug 18, 2026
2.6300
2.6300
2.6300
2.6300
2.6300
100
Aug 17, 2026
2.6800
2.6800
2.6800
2.6800
2.6800
-
Aug 14, 2026
2.6800
2.6800
2.6800
2.6800
2.6800
700
Aug 13, 2026
2.6700
2.6700
2.6700
2.6700
2.6700
200
Aug 12, 2026
2.6700
2.6700
2.6700
2.6700
2.6700
-
Aug 11, 2026
2.6700
2.6700
2.6700
2.6700
2.6700
100
Aug 10, 2026
2.6300
2.6300
2.6300
2.6300
2.6300
100
Aug 7, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
300
Aug 6, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Aug 5, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Aug 4, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Aug 3, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Jul 31, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Jul 30, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Jul 29, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Jul 28, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
1,500
Jul 27, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Jul 24, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Jul 23, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Jul 22, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Jul 21, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Jul 20, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Jul 17, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Jul 16, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Jul 15, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Jul 14, 2026
2.5900
2.5900
2.5900
2.5900
2.5900
-
Jul 13, 2026
2.6000
2.6000
2.5900
2.5900
2.5900
1,000
Jul 10, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
100
Jul 9, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Jul 8, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Jul 7, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Jul 6, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Jul 2, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
100
Jul 1, 2026
2.6300
2.6300
2.6300
2.6300
2.6300
200
Jun 30, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
800
Jun 29, 2026
2.5400
2.5400
2.5400
2.5400
2.5400
-
Jun 26, 2026
2.5400
2.5400
2.5400
2.5400
2.5400
-
Jun 25, 2026
2.5400
2.5400
2.5400
2.5400
2.5400
-
Jun 24, 2026
2.5600
2.5600
2.5400
2.5400
2.5400
2,100
Jun 23, 2026
2.6200
2.6200
2.6100
2.6100
2.6100
200
Jun 22, 2026
2.6300
2.6300
2.6300
2.6300
2.6300
200
Jun 18, 2026
2.5500
2.5500
2.5500
2.5500
2.5500
-
Jun 17, 2026
2.5500
2.5500
2.5500
2.5500
2.5500
-
Jun 16, 2026
2.5500
2.5500
2.5500
2.5500
2.5500
-
Jun 15, 2026
2.5500
2.5500
2.5500
2.5500
2.5500
-
Jun 12, 2026
2.5500
2.5500
2.5500
2.5500
2.5500
-
Jun 11, 2026
2.5500
2.5500
2.5500
2.5500
2.5500
-
Jun 10, 2026
2.5600
2.5700
2.5500
2.5500
2.5500
1,100
Jun 9, 2026
2.5500
2.5500
2.5500
2.5500
2.5500
-
Jun 8, 2026
2.5700
2.5700
2.5500
2.5500
2.5500
7,100
Jun 5, 2026
2.6300
2.6300
2.6300
2.6300
2.6300
-
Jun 4, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
2.6300
2.6300
2.6300
2.6300
2.6300
-
Jun 3, 2026
2.6300
2.6300
2.6300
2.6300
2.5940
-
Jun 2, 2026
2.6300
2.6300
2.6300
2.6300
2.5940
-
Jun 1, 2026
2.6300
2.6300
2.6300
2.6300
2.5940
-
May 29, 2026
2.6300
2.6300
2.6300
2.6300
2.5940
-
May 28, 2026
2.6300
2.6300
2.6300
2.6300
2.5940
-
May 27, 2026
2.6300
2.6300
2.6300
2.6300
2.5940
-
May 26, 2026
2.6300
2.6300
2.6300
2.6300
2.5940
-
May 22, 2026
2.6300
2.6300
2.6300
2.6300
2.5940
-
May 21, 2026
2.6300
2.6300
2.6300
2.6300
2.5940
-
May 20, 2026
2.6300
2.6300
2.6300
2.6300
2.5940
-
May 19, 2026
2.6300
2.6300
2.6300
2.6300
2.5940
-
May 18, 2026
2.6300
2.6300
2.6300
2.6300
2.5940
-
May 15, 2026
2.6400
2.6400
2.6300
2.6300
2.5940
1,600
May 14, 2026
2.6700
2.6700
2.6700
2.6700
2.6335
-
May 13, 2026
2.6700
2.6700
2.6700
2.6700
2.6335
1,000
May 12, 2026
2.6600
2.6600
2.6600
2.6600
2.6236
-
May 11, 2026
2.6500
2.6600
2.6400
2.6600
2.6236
6,000
May 8, 2026
2.6700
2.6700
2.6700
2.6700
2.6335
-
May 7, 2026
2.6700
2.6700
2.6600
2.6700
2.6335
2,100
May 6, 2026
2.6800
2.6800
2.6800
2.6800
2.6433
-
May 5, 2026
2.6800
2.6800
2.6800
2.6800
2.6433
100
May 4, 2026
2.6800
2.6800
2.6800
2.6800
2.6433
-
May 1, 2026
2.6800
2.6800
2.6800
2.6800
2.6433
800
Apr 30, 2026
2.6200
2.6200
2.6200
2.6200
2.5841
-
Apr 29, 2026
2.6200
2.6200
2.6200
2.6200
2.5841
-
Apr 28, 2026
2.6200
2.6200
2.6200
2.6200
2.5841
-
Apr 27, 2026
2.6200
2.6200
2.6200
2.6200
2.5841
-
Apr 24, 2026
2.6200
2.6200
2.6200
2.6200
2.5841
-
Apr 23, 2026
2.6200
2.6200
2.6200
2.6200
2.5841
-
Apr 22, 2026
2.6200
2.6200
2.6200
2.6200
2.5841
-
Apr 21, 2026
2.6200
2.6200
2.6200
2.6200
2.5841
500
Apr 20, 2026
2.6300
2.6300
2.6300
2.6300
2.5940
-
Apr 17, 2026
2.6500
2.6500
2.6300
2.6300
2.5940
200
Apr 16, 2026
2.6800
2.6800
2.6800
2.6800
2.6433
-
Apr 15, 2026
2.6800
2.6800
2.6800
2.6800
2.6433
-
Apr 14, 2026
2.6800
2.6800
2.6800
2.6800
2.6433
-
Apr 13, 2026
2.7200
2.7200
2.6800
2.6800
2.6433
200
Apr 10, 2026
2.6900
2.6900
2.6900
2.6900
2.6532
100
Apr 9, 2026
2.7200
2.7200
2.7200
2.7200
2.6828
-
Apr 8, 2026
2.7500
2.7500
2.7200
2.7200
2.6828
600
Apr 7, 2026
2.7100
2.7100
2.7100
2.7100
2.6729
-
Apr 6, 2026
2.7100
2.7100
2.7100
2.7100
2.6729
200
Apr 2, 2026
2.7000
2.7100
2.7000
2.7000
2.6630
300
Apr 1, 2026
2.6400
2.6400
2.6400
2.6400
2.6039
-
Mar 31, 2026
2.6400
2.6400
2.6400
2.6400
2.6039
-
Mar 30, 2026
2.6400
2.6400
2.6400
2.6400
2.6039
-
Mar 27, 2026
2.6400
2.6400
2.6400
2.6400
2.6039
-
Mar 26, 2026
2.6400
2.6400
2.6400
2.6400
2.6039
-
Mar 25, 2026
2.6400
2.6400
2.6400
2.6400
2.6039
-
Mar 24, 2026
2.6400
2.6400
2.6400
2.6400
2.6039
-
Mar 23, 2026
2.6400
2.6400
2.6400
2.6400
2.6039
-
Mar 20, 2026
2.6400
2.6400
2.6300
2.6400
2.6039
1,500
Mar 19, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
2.6400
2.6400
2.6400
2.6400
2.6039
-
Mar 18, 2026
2.6400
2.6400
2.6400
2.6400
2.5684
-
Mar 17, 2026
2.6400
2.6400
2.6400
2.6400
2.5684
-
Mar 16, 2026
2.6400
2.6400
2.6400
2.6400
2.5684
-
Mar 13, 2026
2.6400
2.6400
2.6400
2.6400
2.5684
-
Mar 12, 2026
2.6400
2.6400
2.6400
2.6400
2.5684
100
Mar 11, 2026
2.6400
2.6400
2.6400
2.6400
2.5684
100
Mar 10, 2026
2.6700
2.6700
2.6700
2.6700
2.5975
-
Mar 9, 2026
2.6700
2.6700
2.6700
2.6700
2.5975
-
Mar 6, 2026
2.6700
2.6700
2.6700
2.6700
2.5975
-
Mar 5, 2026
2.6700
2.6700
2.6700
2.6700
2.5975
-
Mar 4, 2026
2.6700
2.6700
2.6700
2.6700
2.5975
-
Mar 3, 2026
2.6700
2.6700
2.6700
2.6700
2.5975
100
Mar 2, 2026
2.6800
2.6800
2.6800
2.6800
2.6073
-
Feb 27, 2026
2.6800
2.6800
2.6800
2.6800
2.6073
-
Feb 26, 2026
2.6800
2.6800
2.6800
2.6800
2.6073
-
Feb 25, 2026
2.6800
2.6800
2.6800
2.6800
2.6073
-
Feb 24, 2026
2.6800
2.6800
2.6800
2.6800
2.6073
-
Feb 23, 2026
2.6800
2.6800
2.6800
2.6800
2.6073
-
Feb 20, 2026
2.6200
2.6800
2.6200
2.6800
2.6073
300
Feb 19, 2026
2.6400
2.6400
2.6400
2.6400
2.5684
100
Feb 18, 2026
2.7900
2.7900
2.7900
2.7900
2.7143
-
Feb 17, 2026
2.7900
2.7900
2.7900
2.7900
2.7143
2,000
Feb 13, 2026
2.7100
2.7100
2.7100
2.7100
2.6365
1,000
Feb 12, 2026
2.7300
2.7300
2.7300
2.7300
2.6559
-
Feb 11, 2026
2.7300
2.7300
2.7300
2.7300
2.6559
100
Feb 10, 2026
2.7800
2.7800
2.7800
2.7800
2.7046
-
Feb 9, 2026
2.7600
2.7800
2.7600
2.7800
2.7046
1,500
Feb 6, 2026
2.6500
2.6500
2.6500
2.6500
2.5781
-
Feb 5, 2026
2.6500
2.6500
2.6500
2.6500
2.5781
-
Feb 4, 2026
2.6500
2.6500
2.6500
2.6500
2.5781
-
Feb 3, 2026
2.6500
2.6500
2.6500
2.6500
2.5781
-
Feb 2, 2026
2.6500
2.6500
2.6500
2.6500
2.5781
1,200
Jan 30, 2026
2.8500
2.8500
2.8500
2.8500
2.7727
-
Jan 29, 2026
2.8500
2.8500
2.8500
2.8500
2.7727
-
Jan 28, 2026
2.8500
2.8500
2.8500
2.8500
2.7727
1,700
Jan 27, 2026
2.8000
2.8000
2.8000
2.8000
2.7240
-
Jan 26, 2026
2.8000
2.8000
2.8000
2.8000
2.7240
-
Jan 23, 2026
2.8000
2.8000
2.8000
2.8000
2.7240
9,800
Jan 22, 2026
2.8000
2.8000
2.8000
2.8000
2.7240
200
Jan 21, 2026
2.7500
2.7500
2.7500
2.7500
2.6754
-
Jan 20, 2026
2.7500
2.7500
2.7500
2.7500
2.6754
-
Jan 16, 2026
2.7500
2.7500
2.7500
2.7500
2.6754
100
Jan 15, 2026
2.7600
2.7600
2.7600
2.7600
2.6851
-
Jan 14, 2026
2.7600
2.7600
2.7600
2.7600
2.6851
-
Jan 13, 2026
2.7600
2.7600
2.7600
2.7600
2.6851
-
Jan 12, 2026
2.7600
2.7600
2.7600
2.7600
2.6851
-
Jan 9, 2026
2.7200
2.7600
2.7200
2.7600
2.6851
1,000
Jan 8, 2026
2.7200
2.7200
2.7200
2.7200
2.6462
100
Jan 7, 2026
2.6000
2.6000
2.6000
2.6000
2.5294
-
Jan 6, 2026
2.6000
2.6000
2.6000
2.6000
2.5294
-
Jan 5, 2026
2.6000
2.6000
2.6000
2.6000
2.5294
-
Jan 2, 2026
2.6000
2.6000
2.6000
2.6000
2.5294
-
Dec 31, 2025
2.6000
2.6000
2.6000
2.6000
2.5294
-
Dec 30, 2025
2.6000
2.6000
2.6000
2.6000
2.5294
-
Dec 29, 2025
2.6200
2.6200
2.6000
2.6000
2.5294
300
Dec 26, 2025
2.6000
2.6000
2.6000
2.6000
2.5294
-
Dec 24, 2025
2.6000
2.6000
2.6000
2.6000
2.5294
-
Dec 23, 2025
2.6000
2.6000
2.6000
2.6000
2.5294
1,500
Dec 22, 2025
2.6600
2.6600
2.6600
2.6600
2.5878
-
Dec 19, 2025
2.6600
2.6600
2.6600
2.6600
2.5878
2,000
Dec 18, 2025
2.5700
2.5700
2.5700
2.5700
2.5003
-
Dec 17, 2025
2.5700
2.5700
2.5700
2.5700
2.5003
-
Dec 16, 2025
2.5700
2.5700
2.5700
2.5700
2.5003
-
Dec 15, 2025
2.5700
2.5700
2.5700
2.5700
2.5003
300
Dec 12, 2025
2.6000
2.6000
2.6000
2.6000
2.5294
100
Dec 11, 2025
2.5800
2.5800
2.5800
2.5800
2.5100
-
Dec 10, 2025
2.5800
2.5800
2.5800
2.5800
2.5100
-
Dec 9, 2025
2.5800
2.5800
2.5800
2.5800
2.5100
-
Dec 8, 2025
2.5800
2.5800
2.5800
2.5800
2.5100
100
Dec 5, 2025
2.7000
2.7000
2.7000
2.7000
2.6267
-
Dec 4, 2025
2.7000
2.7000
2.7000
2.7000
2.6267
-
Dec 3, 2025
2.7000
2.7000
2.7000
2.7000
2.6267
-
Dec 2, 2025
2.6900
2.7000
2.6900
2.7000
2.6267
5,200
Dec 1, 2025
2.6800
2.6800
2.6500
2.6500
2.5781
300
Nov 28, 2025
2.6200
2.6200
2.6200
2.6200
2.5489
2,400
Nov 26, 2025
2.6200
2.6200
2.6200
2.6200
2.5489
100
Nov 25, 2025
2.6600
2.6600
2.6600
2.6600
2.5878
-
Nov 24, 2025
2.6600
2.6600
2.6600
2.6600
2.5878
-
Nov 21, 2025
2.6600
2.6600
2.6600
2.6600
2.5878
-
Nov 20, 2025
2.6600
2.6600
2.6600
2.6600
2.5878
-
Nov 19, 2025
2.6600
2.6600
2.6600
2.6600
2.5878
-
Nov 18, 2025
2.6600
2.6600
2.6600
2.6600
2.5878
100
Nov 17, 2025
2.6900
2.6900
2.6000
2.6000
2.5294
3,100
Nov 14, 2025
2.6700
2.6700
2.6700
2.6700
2.5975
-
Nov 13, 2025
2.6700
2.6700
2.6700
2.6700
2.5975
-
Nov 12, 2025
2.6700
2.6700
2.6700
2.6700
2.5975
10,100
Nov 11, 2025
2.6500
2.6500
2.6500
2.6500
2.5781
2,500
Nov 10, 2025
2.6300
2.6300
2.6300
2.6300
2.5586
5,000
Nov 7, 2025
2.5400
2.5400
2.5400
2.5400
2.4711
2,500
Nov 6, 2025
2.5700
2.5700
2.5100
2.5400
2.4711
9,000
Nov 5, 2025
2.5700
2.5700
2.5700
2.5700
2.5003
100
Nov 4, 2025
2.5800
2.5800
2.5800
2.5800
2.5100
-
Nov 3, 2025
2.5800
2.5800
2.5800
2.5800
2.5100
-
Oct 31, 2025
2.5800
2.5800
2.5800
2.5800
2.5100
100
