Strategic Metals Ltd. (TSXV:SMD)
Canada · Delayed Price · Currency is CAD 0.2600
0.00 (0.00%)
At close: Nov 26, 2025
Strategic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 33,000 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 20,002 |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 59,000 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 87,500 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 25,500 |
| Nov 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 10,000 |
| Nov 18, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 12,500 |
| Nov 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 19,010 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | 14,000 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 3,100 |
| Nov 12, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 89,800 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -8.16% | 144,221 |
| Nov 10, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 11.36% | 107,378 |
| Nov 7, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -6.38% | 5,100 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 16,500 |
| Nov 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.65% | 18,701 |
| Nov 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 27,170 |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8,090 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 4,300 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,500 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.89% | 53,500 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 13,501 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 38,000 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 32,933 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 20,088 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 71,474 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | - | 245,171 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 24,000 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -10.91% | 221,390 |
| Oct 16, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.17% | 16,084 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 59,110 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 207,218 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 43,224 |
| Oct 9, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 10.20% | 62,928 |
| Oct 8, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 224,000 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 73,173 |
| Oct 6, 2025 | 0.26 | 0.28 | 0.24 | 0.26 | 0.26 | 1.96% | 438,477 |
| Oct 3, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 221,000 |
| Oct 2, 2025 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -7.84% | 372,135 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 67,000 |
| Sep 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -9.26% | 131,500 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 331,200 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 3.85% | 106,000 |
| Sep 24, 2025 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | 1.96% | 61,601 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.93% | 230,274 |
| Sep 22, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 417,550 |
| Sep 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 24,500 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 59,910 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 103,305 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -10.00% | 86,500 |