Australian Strategic Materials Ltd (ASMMF)
OTCMKTS · Delayed Price · Currency is USD
0.3909
+0.0165 (4.41%)
At close: Aug 22, 2025
ASMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.41% | 500 |
| Aug 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.04% | 9,650 |
| Aug 8, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 14.09% | 5,760 |
| Aug 6, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 2.51% | 30,233 |
| Aug 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -14.70% | 370 |
| Aug 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.76% | 414 |
| Jul 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.62% | 2,000 |
| Jul 29, 2025 | 0.39 | 0.44 | 0.39 | 0.40 | 0.40 | 4.88% | 10,400 |
| Jul 28, 2025 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | -17.97% | 7,212 |
| Jul 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -7.52% | 200 |
| Jul 24, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 8.71% | 4,750 |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.09% | 11,473 |
| Jul 21, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 2.42% | 40,249 |
| Jul 17, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 0.13% | 1,400 |
| Jul 16, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.64% | 22,532 |
| Jul 15, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 22.57% | 15,700 |
| Jul 10, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -0.05% | 25,000 |
| Jul 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.96% | 285 |
| Jul 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.88% | 600 |
| Jul 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.21% | 2,600 |
| Jun 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.41% | 1,151 |
| Jun 25, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -5.61% | 5,471 |
| Jun 24, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -2.00% | 18,000 |
| Jun 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.88% | 3,000 |
| Jun 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.54% | 32,000 |
| Jun 16, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | -5.30% | 5,320 |
| Jun 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.40% | 4,589 |
| Jun 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.62% | 2,500 |
| Jun 10, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 11.93% | 15,640 |
| Jun 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 27.24% | 2,000 |
| May 21, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -8.54% | 5,000 |
| May 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.49% | 1,000 |
| May 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 270 |
| May 16, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 12.19% | 4,800 |
| May 15, 2025 | 0.36 | 0.37 | 0.33 | 0.33 | 0.33 | -5.37% | 1,780 |
| May 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -19.31% | 620 |
| May 8, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | 19.97% | 32,500 |
| Apr 23, 2025 | 0.42 | 0.42 | 0.36 | 0.36 | 0.36 | -33.18% | 7,500 |
| Apr 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 10.00% | 1,000 |
| Apr 17, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 23.03% | 4,300 |
| Apr 16, 2025 | 0.36 | 0.40 | 0.35 | 0.40 | 0.40 | 70.06% | 4,615 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.73% | 8,000 |
| Apr 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.08% | 25,000 |
| Apr 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.87% | 7,900 |
| Mar 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 15,000 |
| Mar 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 20,000 |
| Mar 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.43% | 2,000 |
| Mar 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.91% | 6,500 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -12.99% | 500 |
| Mar 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.21% | 100 |