Australian Strategic Materials Ltd (ASMMF)
OTCMKTS · Delayed Price · Currency is USD
1.075
+0.001 (0.09%)
At close: Jun 4, 2026
ASMMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.79% | 8,100 |
| Apr 9, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | 3.30% | 6,150 |
| Apr 8, 2026 | 1.00 | 1.00 | 0.93 | 0.97 | 0.97 | -8.49% | 12,185 |
| Apr 7, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 10.07% | 6,990 |
| Apr 6, 2026 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | -5.59% | 6,500 |
| Apr 2, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 3,362 |
| Apr 1, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | 4.36% | 3,409 |
| Mar 30, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 0.62% | 6,250 |
| 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 | -0.46% | 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 | 4.67% | 30,307 |
| Mar 19, 2026 | 0.96 | 1.01 | 0.91 | 0.92 | 0.92 | -10.67% | 87,530 |