Strategic Metals Ltd. (SMDZF)
OTCMKTS · Delayed Price · Currency is USD
0.2232
+0.023695 (11.88%)
At close: Jun 12, 2026
SMDZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 11.88% | 52,515 |
| Jun 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -5.00% | 15,020 |
| Jun 9, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -5.23% | 327,789 |
| Jun 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.67% | 5,000 |
| Jun 5, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 80,501 |
| Jun 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.36% | 25,000 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.81% | 1,000 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.31% | 50,000 |
| Jun 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.60% | 7,510 |
| May 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.79% | 2,831 |
| May 28, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 3.28% | 58,258 |
| May 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.49% | 10,450 |
| May 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.75% | 11,610 |
| May 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.24% | 300 |
| May 20, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 0.04% | 155,500 |
| May 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.13% | 56,000 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.41% | 35,300 |
| May 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 4.32% | 80,500 |
| May 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.57% | 7,500 |
| May 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 34,250 |
| May 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.43% | 226,019 |
| May 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.97% | 1,000 |
| May 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.68% | 351 |
| May 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,000 |
| May 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.99% | 4,000 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.09% | 1,400 |
| Apr 29, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -7.52% | 127,680 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.24% | 5,000 |
| Apr 27, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.28% | 166,301 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.38% | 24,500 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.26% | 47,534 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.66% | 20,617 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 19,000 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.76% | 2,508 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.00% | 540 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.67% | 58,402 |
| Apr 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.33% | 13,739 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.86% | 11,000 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.23% | 20,000 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.38% | 28,400 |
| Apr 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 29,500 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.42% | 53,443 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.05% | 100 |
| Mar 31, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.14% | 7,502 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 7,949 |
| Mar 27, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.85% | 16,764 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.94% | 7,500 |
| Mar 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.00% | 70,577 |
| Mar 24, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.07% | 111,500 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -3.89% | 128,540 |