Strickland Metals Limited (ASX:STK)
Australia · Delayed Price · Currency is AUD 0.2250
-0.0150 (-6.25%)
Oct 17, 2025, 4:10 PM AEST
Strickland Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.84% | 1,140,982 |
| Sep 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 1,895,696 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 1,324,601 |
| Sep 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 2,292,726 |
| Sep 1, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 1,587,274 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 810,212 |
| Aug 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 720,573 |
| Aug 27, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 2,124,912 |
| Aug 26, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 2,927,994 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 2,553,573 |
| Aug 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 598,845 |
| Aug 21, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 8.00% | 2,092,981 |
| Aug 20, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 7.67% | 11,498,311 |
| Aug 19, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.12% | 2,937,253 |
| Aug 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -6.65% | 2,078,013 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.40% | 1,670,924 |
| Aug 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.60% | 2,012,888 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.73% | 3,742,627 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 412,795 |