Strategic Metals Ltd. (SMDZF)
OTCMKTS
· Delayed Price · Currency is USD
0.1300
+0.0017 (1.29%)
May 16, 2025, 4:00 PM EDT
Strategic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.12% | 34,900 |
| May 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.83% | 485 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 9, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 3.45% | 18,000 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.07% | 10,000 |
| May 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 28,520 |
| May 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -3.49% | 8,800 |
| May 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.17% | 24,800 |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 3,040 |
| May 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 11,000 |
| Apr 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 18,700 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 9,582 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.36% | 76,900 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.61% | 4,919 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.85% | 800 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.84% | 22,302 |
| Apr 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.92% | 78,019 |
| Apr 21, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.55% | 30,601 |
| Apr 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 1,580 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.28% | 160,000 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.78% | 900 |
| Apr 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.19% | 316 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.46% | 5,000 |
| Apr 9, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 14.54% | 86,000 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 29,000 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.16% | 3,000 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.43% | 10,000 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.44% | 5,983 |
| Mar 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.58% | 1,000 |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.56% | 975 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.08% | 7,500 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.86% | 2,450 |
| Mar 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.40% | 2,000 |
| Mar 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.77% | 24,000 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 34,000 |
| Mar 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 15,500 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.50% | 2,000 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.46% | 2,500 |
| Mar 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.36% | 7,000 |
| Mar 10, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -12.70% | 15,800 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 6.94% | 53,122 |