Skip to main content
Strategic Metals Ltd. (TSXV:SMD)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
0.00 (0.00%)
Feb 21, 2025, 9:30 AM EST

Strategic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.170.200.170.18--68,600
Feb 20, 20250.170.180.160.18-5.88%78,100
Feb 19, 20250.170.170.170.17-6.25%44,500
Feb 18, 20250.160.170.160.16--5.88%65,500
Feb 14, 20250.160.170.160.17-6.25%5,000
Feb 13, 20250.180.180.160.16--5.88%43,000
Feb 12, 20250.180.180.170.17--5.56%17,000
Feb 11, 20250.170.180.170.18--41,400
Feb 10, 20250.180.180.180.18---
Feb 7, 20250.180.180.180.18--22,500
Feb 6, 20250.160.180.160.18-5.88%62,300
Feb 5, 20250.160.170.160.17-6.25%15,500
Feb 4, 20250.160.160.160.16--2,500
Feb 3, 20250.160.160.150.16--19,100
Jan 31, 20250.170.170.160.16--5.88%58,000
Jan 30, 20250.170.170.170.17--48,000
Jan 29, 20250.170.170.170.17---
Jan 28, 20250.160.170.160.17-6.25%15,500
Jan 27, 20250.160.160.160.16--5.88%18,600
Jan 24, 20250.170.170.170.17--19,000
Jan 23, 20250.170.170.170.17---
Jan 22, 20250.170.170.170.17--6,100
Jan 21, 20250.180.180.170.17--5.56%11,000
Jan 20, 20250.170.180.170.18-5.88%42,800
Jan 17, 20250.170.170.170.17-6.25%53,400
Jan 16, 20250.160.160.160.16-6.67%92,400
Jan 15, 20250.150.150.150.15-7.14%92,500
Jan 14, 20250.140.140.140.14--6.67%20,000
Jan 13, 20250.140.150.140.15--20,500
Jan 10, 20250.150.150.150.15--8,000
Jan 9, 20250.150.150.150.15---
Jan 8, 20250.150.150.150.15--1,700
Jan 7, 20250.150.150.150.15--500
Jan 6, 20250.140.150.140.15-7.14%33,500
Jan 3, 20250.140.140.140.14--6.67%600
Jan 2, 20250.150.150.150.15--17,000
Dec 31, 20240.150.150.150.15--6.25%14,500
Dec 30, 20240.170.170.160.16--19,100
Dec 27, 20240.140.160.140.16-14.29%129,500
Dec 24, 20240.140.140.140.14--2,500
Dec 23, 20240.140.140.140.14--6.67%14,300
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