Skip to main content
Strategic Metals Ltd. (TSXV: SMD)
Canada flag Canada · Delayed Price · Currency is CAD
0.150
+0.010 (7.14%)
Dec 20, 2024, 12:48 PM EST

Strategic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.140.150.140.15-7.14%6,800
Dec 19, 20240.140.140.140.14--6.67%9,500
Dec 18, 20240.140.150.140.15-7.14%15,000
Dec 17, 20240.140.140.140.14--2,000
Dec 16, 20240.150.150.140.14--40,600
Dec 13, 20240.140.140.140.14---
Dec 12, 20240.160.160.140.14--12.50%78,000
Dec 11, 20240.160.160.160.16--2,400
Dec 10, 20240.160.160.160.16--5.88%43,300
Dec 9, 20240.160.170.160.17-6.25%12,000
Dec 6, 20240.160.160.160.16--10,000
Dec 5, 20240.160.160.160.16--5.88%2,000
Dec 4, 20240.160.170.160.17-6.25%86,200
Dec 3, 20240.160.160.160.16--2,700
Dec 2, 20240.160.170.160.16--35,000
Nov 29, 20240.160.160.160.16--5.88%500
Nov 28, 20240.160.170.160.17-6.25%4,500
Nov 27, 20240.160.160.160.16---
Nov 26, 20240.160.160.160.16--5.88%8,500
Nov 25, 20240.170.170.170.17---
Nov 22, 20240.170.170.170.17--5,500
Nov 21, 20240.160.170.150.17-13.33%127,000
Nov 20, 20240.150.150.150.15--500
Nov 19, 20240.150.150.150.15-7.14%5,600
Nov 18, 20240.140.140.140.14--1,600
Nov 15, 20240.150.150.140.14--22,000
Nov 14, 20240.140.140.140.14---
Nov 13, 20240.140.150.140.14--146,100
Nov 12, 20240.150.150.140.14--6.67%20,000
Nov 11, 20240.160.160.150.15--6.25%61,000
Nov 8, 20240.160.160.160.16--5.88%4,000
Nov 7, 20240.150.170.150.17-6.25%6,000
Nov 6, 20240.160.160.160.16---
Nov 5, 20240.160.160.150.16--28,500
Nov 4, 20240.160.160.160.16--21,700
Nov 1, 20240.160.160.160.16--10,500
Oct 31, 20240.170.170.150.16--11.11%104,800
Oct 30, 20240.180.180.180.18-5.88%11,900
Oct 29, 20240.160.190.160.17-6.25%354,200
Oct 28, 20240.170.170.160.16--5.88%40,100
Oct 25, 20240.170.180.170.17--5.56%27,000
Oct 24, 20240.190.190.180.18--94,600
Oct 23, 20240.180.190.180.18-5.88%200,800
Oct 22, 20240.160.170.160.17--54,900
Oct 21, 20240.170.170.170.17-6.25%13,300
Oct 18, 20240.150.170.140.16--72,000
Oct 17, 20240.160.160.160.16---
Oct 16, 20240.140.160.140.16-14.29%79,500
Oct 15, 20240.140.140.140.14--21,500
Oct 11, 20240.140.140.140.14--32,500
Oct 10, 20240.140.140.140.14--4,000
Oct 9, 20240.140.140.140.14---
Oct 8, 20240.140.140.140.14--2,000
Oct 7, 20240.140.140.140.14---
Oct 4, 20240.140.140.140.14--38,800
Oct 3, 20240.140.140.140.14--3,000
Oct 2, 20240.140.140.140.14--12,500
Oct 1, 20240.140.140.140.14-7.69%43,000
Sep 30, 20240.140.140.130.13--7.14%333,200
Sep 27, 20240.140.140.140.14--55,100
Sep 26, 20240.140.140.140.14---
Sep 25, 20240.140.150.130.14--168,300
Sep 24, 20240.140.140.140.14--4,500
Sep 23, 20240.140.140.140.14--9,100
Sep 20, 20240.140.140.140.14--109,000
Sep 19, 20240.140.140.140.14--152,500
Sep 18, 20240.140.140.140.14--58,500
Sep 17, 20240.140.150.140.14--185,500
Sep 16, 20240.160.160.140.14--6.67%29,000
Sep 13, 20240.160.160.150.15--6.25%101,900
Sep 12, 20240.140.160.140.16-14.29%64,500
Sep 11, 20240.140.140.140.14---
Sep 10, 20240.140.140.140.14--230,000
Sep 9, 20240.140.140.140.14---
Sep 6, 20240.140.140.140.14--237,100
Sep 5, 20240.160.160.140.14--12.50%4,500
Sep 4, 20240.160.160.160.16-6.67%8,000
Sep 3, 20240.150.150.150.15-7.14%68,500
Aug 30, 20240.140.140.140.14---
Aug 29, 20240.140.140.140.14--8,600
Aug 28, 20240.160.160.140.14--16,400
Aug 27, 20240.140.140.140.14--85,000
Aug 26, 20240.140.140.140.14---
Aug 23, 20240.150.150.140.14--7,200
Aug 22, 20240.140.140.140.14--12.50%4,700
Aug 21, 20240.150.160.150.16-6.67%6,500
Aug 20, 20240.150.150.150.15--7,000
Aug 19, 20240.140.150.140.15-7.14%26,000
Aug 16, 20240.150.150.140.14--6.67%12,500
Aug 15, 20240.160.160.150.15--6.25%13,500
Aug 14, 20240.160.160.160.16--18,100
Aug 13, 20240.160.160.160.16-6.67%1,000
Aug 12, 20240.140.150.140.15-7.14%5,500
Aug 9, 20240.140.140.140.14--9,100
Aug 8, 20240.140.140.140.14--39,000
Aug 7, 20240.140.140.140.14--6.67%48,500
Aug 6, 20240.140.150.140.15--108,100
Aug 2, 20240.160.160.150.15--6.25%433,500
Aug 1, 20240.160.160.160.16--400
Jul 31, 20240.160.160.160.16--500