Strickland Metals Limited (ASX:STK)
Australia · Delayed Price · Currency is AUD 0.1800
-0.0050 (-2.70%)
Dec 4, 2025, 3:37 PM AEST
Strickland Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,825,049 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 2,582,166 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 3,993,738 |
| Nov 28, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 3,801,483 |
| Nov 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,308,301 |
| Nov 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 624,163 |
| Nov 25, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 1,173,805 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 560,046 |
| Nov 21, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 6,202,151 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 14,435,980 |
| Nov 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,128,675 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 5,736,342 |
| Nov 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 2,217,923 |
| Nov 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 406,320 |
| 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 | 0.16 | 0.18 | 0.16 | 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% | 21,815,440 |
| 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 | -9.68% | 6,237,633 |
| 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% | 10,565,600 |