Strickland Metals Limited (ASX:STK)
Australia · Delayed Price · Currency is AUD 0.1850
-0.0050 (-2.63%)
Nov 14, 2025, 9:59 AM AEST
Strickland Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 4,090,847 |
| Nov 12, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.82% | 5,230,466 |
| Nov 11, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 1,905,646 |
| Nov 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 2,195,993 |
| Nov 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 863,953 |
| Nov 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 1,644,067 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 4,121,435 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 1,179,358 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 1,171,076 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,519,659 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 1,701,893 |
| Oct 29, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 1,537,098 |
| Oct 28, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 4,731,198 |
| Oct 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 2,730,004 |
| Oct 24, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 2,266,725 |
| Oct 23, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 1,229,061 |
| Oct 22, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 7,257,731 |
| Oct 21, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.44% | 2,197,040 |
| Oct 20, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 2,806,625 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.25% | 3,103,076 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,654,128 |
| Oct 15, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 6.67% | 5,475,491 |
| Oct 14, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.76% | 7,361,173 |
| Oct 13, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 6,841,277 |
| Oct 10, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 8,718,648 |
| Oct 9, 2025 | 0.19 | 0.23 | 0.18 | 0.20 | 0.20 | 29.03% | 21,815,447 |
| Oct 8, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 7,277,135 |
| Oct 7, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 4,544,687 |
| Oct 6, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -7.89% | 6,237,633 |
| Oct 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 1,231,935 |
| Oct 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 1,117,801 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 829,611 |
| Oct 1, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 997,725 |
| Sep 30, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 4,417,711 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 3,379,124 |
| Sep 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,164,691 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 10,565,605 |
| Sep 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 18,385,556 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 21,614,168 |
| Sep 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 4,425,547 |
| Sep 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,376,157 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 1,434,573 |
| Sep 17, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,800,504 |
| Sep 16, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 4,438,137 |
| Sep 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 862,467 |
| Sep 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 2,190,304 |
| Sep 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 487,342 |
| Sep 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 1,973,301 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.36% | 874,381 |
| Sep 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.38% | 2,602,706 |