Australian Strategic Materials Ltd (ASMMF)
OTCMKTS · Delayed Price · Currency is USD
0.9618
-0.0482 (-4.77%)
At close: Mar 27, 2026
ASMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.77% | 1,000 |
| Mar 26, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 4.60% | 5,570 |
| Mar 25, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -0.45% | 5,426 |
| Mar 24, 2026 | 0.95 | 1.00 | 0.94 | 0.97 | 0.97 | 1.22% | 21,624 |
| Mar 23, 2026 | 0.95 | 0.96 | 0.91 | 0.96 | 0.96 | 4.66% | 30,307 |
| Mar 19, 2026 | 0.96 | 1.01 | 0.91 | 0.92 | 0.92 | -10.67% | 87,530 |
| Mar 18, 2026 | 0.97 | 1.09 | 0.96 | 1.03 | 1.03 | 4.59% | 76,870 |
| Mar 17, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | - | 24,500 |
| Mar 16, 2026 | 0.95 | 1.10 | 0.95 | 0.98 | 0.98 | -2.00% | 12,710 |
| Mar 13, 2026 | 1.07 | 1.07 | 0.98 | 1.00 | 1.00 | -5.21% | 72,866 |
| Mar 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | 4,339 |
| Mar 11, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.47% | 5,221 |
| Mar 10, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.65% | 5,892 |
| Mar 9, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 0.19% | 3,030 |
| Mar 6, 2026 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | -6.96% | 17,200 |
| Mar 5, 2026 | 1.09 | 1.15 | 1.03 | 1.15 | 1.15 | 5.50% | 720 |
| Mar 4, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | 3.81% | 4,100 |
| Mar 3, 2026 | 1.09 | 1.15 | 1.05 | 1.05 | 1.05 | -4.55% | 165,900 |
| Mar 2, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -6.78% | 2,200 |
| Feb 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.98% | 60,000 |
| Feb 26, 2026 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -2.39% | 5,990 |
| Feb 25, 2026 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | 3.67% | 23,970 |
| Feb 24, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 1.87% | 12,235 |
| Feb 23, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 1.71% | 14,281 |
| Feb 20, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | -1.68% | 7,300 |
| Feb 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 1,000 |
| Feb 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 1,000 |
| Feb 17, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | - | 6,160 |
| Feb 13, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 18,670 |
| Feb 12, 2026 | 1.08 | 1.18 | 1.08 | 1.14 | 1.14 | -3.39% | 16,200 |
| Feb 11, 2026 | 1.19 | 1.19 | 1.11 | 1.18 | 1.18 | 2.61% | 25,195 |
| Feb 10, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 4.83% | 69,775 |
| Feb 9, 2026 | 1.03 | 1.16 | 1.03 | 1.10 | 1.10 | 6.50% | 131,385 |
| Feb 6, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | -4.63% | 7,550 |
| Feb 5, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -7.69% | 5,543 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.12 | 1.17 | 1.17 | 5.41% | 48,219 |
| Feb 3, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | 0.91% | 20,800 |
| Feb 2, 2026 | 1.00 | 1.19 | 0.97 | 1.10 | 1.10 | -5.17% | 83,843 |
| Jan 30, 2026 | 1.10 | 1.19 | 1.10 | 1.16 | 1.16 | -7.20% | 28,208 |
| Jan 29, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 3.31% | 73,146 |
| Jan 28, 2026 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | 5.58% | 79,179 |
| Jan 27, 2026 | 1.19 | 1.29 | 1.15 | 1.15 | 1.15 | -4.10% | 17,529 |
| Jan 26, 2026 | 1.28 | 1.35 | 1.16 | 1.20 | 1.20 | -1.24% | 159,729 |
| Jan 23, 2026 | 1.17 | 1.24 | 1.16 | 1.21 | 1.21 | 10.50% | 64,331 |
| Jan 22, 2026 | 1.14 | 1.19 | 1.07 | 1.10 | 1.10 | 3.30% | 207,099 |
| Jan 21, 2026 | 0.79 | 1.14 | 0.79 | 1.06 | 1.06 | 118.96% | 860,127 |
| Jan 20, 2026 | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -3.18% | 18,501 |
| Jan 16, 2026 | 0.45 | 0.53 | 0.45 | 0.50 | 0.50 | -2.34% | 67,032 |
| Jan 15, 2026 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | -3.40% | 10,110 |
| Jan 14, 2026 | 0.47 | 0.53 | 0.47 | 0.53 | 0.53 | 5.39% | 14,400 |