Strata Minerals Limited (ASX:SMX)
Australia · Delayed Price · Currency is AUD 0.0160
0.00 (0.00%)
Oct 21, 2026, 1:46 PM AEDT
Strata Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 263 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 71,025 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 12,896 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 1,618,362 |
| Oct 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 12,910 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 328,954 |
| Oct 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 294,421 |
| Oct 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 213,979 |
| Oct 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | 334,374 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 10,000 |
| Oct 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 324,738 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 204,857 |
| Oct 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 31,824 |
| Sep 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | 1,455,020 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 409,001 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 200,000 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 501,000 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 564,230 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 51,910 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 82,263 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 141,251 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 250,000 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 953,700 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 149,000 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 520,502 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,556 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 257,591 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 100,980 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,900 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 517 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 112,406 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,694 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 330,287 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 130,808 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 279 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 300,414 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 80,000 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,560 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 60,710 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 765,484 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 103,109 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 10,000 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 865,735 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 124,501 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 314,542 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 375,499 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 42,119 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 993,202 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 142,000 |