Australian Strategic Materials Ltd (ASMMF)
OTCMKTS · Delayed Price · Currency is USD
0.8518
+0.011265 (1.34%)
At close: Jun 26, 2026
ASMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.34% | 3,901 |
| Jun 25, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.69% | 770 |
| Jun 24, 2026 | 0.85 | 0.93 | 0.85 | 0.85 | 0.85 | -9.09% | 18,950 |
| Jun 22, 2026 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | 4.47% | 19,528 |
| Jun 18, 2026 | 0.91 | 0.92 | 0.84 | 0.89 | 0.89 | -2.75% | 20,875 |
| Jun 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.09% | 100 |
| Jun 15, 2026 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 4.27% | 21,828 |
| Jun 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.59% | 120 |
| Jun 11, 2026 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 0.25% | 5,000 |
| Jun 10, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | -4.32% | 32,523 |
| Jun 9, 2026 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -10.67% | 4,077 |
| Jun 8, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | 3.33% | 3,500 |
| Jun 5, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -10.70% | 2,000 |
| Jun 4, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 0.09% | 26,422 |
| Jun 2, 2026 | 0.94 | 1.11 | 0.94 | 1.07 | 1.07 | 7.40% | 9,473 |
| Jun 1, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -8.17% | 8,234 |
| May 29, 2026 | 0.94 | 1.09 | 0.94 | 1.09 | 1.09 | 0.83% | 8,200 |
| May 28, 2026 | 0.93 | 1.14 | 0.93 | 1.08 | 1.08 | 1.89% | 17,450 |
| May 27, 2026 | 1.17 | 1.17 | 1.06 | 1.06 | 1.06 | 6.00% | 2,842 |
| May 26, 2026 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | -0.32% | 38,600 |
| May 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.42% | 2,000 |
| May 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.03% | 13,100 |
| May 20, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -2.98% | 13,700 |
| May 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.79% | 1,050 |
| May 18, 2026 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | -6.67% | 10,400 |
| May 15, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | -3.08% | 1,919 |
| May 14, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -2.04% | 1,883 |
| May 13, 2026 | 1.10 | 1.22 | 1.10 | 1.19 | 1.19 | -3.66% | 21,753 |
| May 12, 2026 | 1.11 | 1.23 | 1.11 | 1.23 | 1.23 | 0.82% | 5,764 |
| May 11, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -3.17% | 5,631 |
| May 8, 2026 | 1.20 | 1.32 | 1.20 | 1.26 | 1.26 | 7.69% | 29,865 |
| May 7, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | -2.50% | 14,705 |
| May 6, 2026 | 1.16 | 1.20 | 1.11 | 1.20 | 1.20 | 3.99% | 44,065 |
| May 5, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 0.30% | 2,268 |
| May 4, 2026 | 1.18 | 1.18 | 1.09 | 1.15 | 1.15 | -2.50% | 23,384 |
| May 1, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.06% | 8,700 |
| Apr 30, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.43% | 23,500 |
| Apr 29, 2026 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | 11.65% | 4,021 |
| Apr 28, 2026 | 1.19 | 1.19 | 1.03 | 1.03 | 1.03 | -10.82% | 13,330 |
| Apr 27, 2026 | 1.14 | 1.21 | 1.12 | 1.16 | 1.16 | -3.91% | 15,290 |
| Apr 24, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 9.27% | 21,780 |
| Apr 23, 2026 | 1.15 | 1.17 | 1.10 | 1.10 | 1.10 | -2.65% | 24,441 |
| Apr 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 8,530 |
| Apr 21, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.07% | 2,563 |
| Apr 20, 2026 | 1.08 | 1.11 | 1.05 | 1.11 | 1.11 | 2.31% | 6,600 |
| Apr 17, 2026 | 1.05 | 1.15 | 1.00 | 1.08 | 1.08 | - | 21,002 |
| Apr 16, 2026 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | 2.66% | 10,396 |
| Apr 15, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 3.75% | 1,150 |
| Apr 14, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -3.17% | 600 |
| Apr 13, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 0.69% | 2,002 |