Strategic Metals Ltd. (TSXV:SMD)
Canada · Delayed Price · Currency is CAD 0.1600
0.00 (0.00%)
Jul 18, 2025, 4:00 PM EDT
Strategic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 2,200 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 98,000 |
| Jul 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 43,500 |
| Jul 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -10.53% | 37,000 |
| Jul 11, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | - | 11.76% | 741,000 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 22,000 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -10.53% | 22,500 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 15,000 |
| Jul 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 18,500 |
| Jul 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 32,500 |
| Jul 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 20,000 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 125,000 |
| Jun 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 21,000 |
| Jun 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 23,000 |
| Jun 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 6,000 |
| Jun 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 1,000 |
| Jun 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jun 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 43,500 |
| Jun 13, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | -5.26% | 68,500 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | - | 32,800 |
| Jun 11, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | - | - | 93,000 |
| Jun 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 66,000 |
| Jun 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 11.76% | 84,000 |
| Jun 6, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 75,000 |
| Jun 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 25,500 |
| Jun 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 228,000 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 44,000 |
| Jun 2, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | - | - | 542,500 |
| May 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 6,000 |
| May 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 114,000 |
| May 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 1,000 |
| May 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 108,100 |
| May 22, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 74,500 |
| May 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 188,000 |
| May 20, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | - | 11.76% | 83,500 |
| May 16, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -5.56% | 56,500 |
| May 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 22,500 |
| May 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 44,500 |
| May 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 9, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -5.56% | 10,100 |
| May 8, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 5.88% | 21,200 |