Strategic Metals Ltd. (SMDZF)
OTCMKTS · Delayed Price · Currency is USD
0.23754
+0.00454 (1.95%)
At close: Sep 24, 2026
SMDZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.95% | 8,490 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.74% | 15,490 |
| Sep 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.28% | 2,356 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.23% | 1,180 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.77% | 11,000 |
| Sep 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.56% | 4,520 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.47% | 3,000 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.12% | 2,100 |
| Sep 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.64% | 64,080 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.21% | 2,250 |
| Sep 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.25% | 7,000 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.99% | 39,525 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.36% | 185,000 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.40% | 3,426 |
| Aug 31, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 5.53% | 25,860 |
| Aug 28, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -5.24% | 60,500 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.88% | 28,000 |
| Aug 26, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -6.03% | 47,525 |
| Aug 25, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.13% | 52,750 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.81% | 5,515 |
| Aug 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.65% | 2,300 |
| Aug 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.91% | 8,364 |
| Aug 19, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 13.05% | 154,480 |
| Aug 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,949 |
| Aug 17, 2026 | 0.19 | 0.24 | 0.19 | 0.21 | 0.21 | -6.94% | 20,763 |
| Aug 14, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.57% | 46,250 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.98% | 55,600 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 5.09% | 450 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.36% | 2,950 |
| Aug 10, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.39% | 6,022 |
| Aug 7, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 9.11% | 316,100 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -0.23% | 60,850 |
| Aug 4, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.92% | 10,500 |
| Aug 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.19% | 1,000 |
| Jul 31, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 1.02% | 87,000 |
| Jul 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 8.18% | 23,000 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.30% | 7,700 |
| Jul 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -6.35% | 350 |
| Jul 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 25,000 |
| Jul 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.83% | 102,500 |
| Jul 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.40% | 25,000 |
| Jul 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.25% | 17,210 |
| Jul 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.78% | 5,018 |
| Jul 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.90% | 50,040 |
| Jul 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.81% | 50,000 |
| Jul 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -17.94% | 12,885 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 16.23% | 2,450 |
| Jul 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.90% | 200 |
| Jul 6, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 6.94% | 38,600 |
| Jul 2, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | 2.41% | 62,505 |