Strategic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.38	0.38	0.35	0.36	0.36	-1.37%	52,311
Feb 18, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	13,000
Feb 17, 2026	0.38	0.38	0.34	0.35	0.35	-5.41%	53,653
Feb 13, 2026	0.37	0.38	0.36	0.37	0.37	2.78%	130,259
Feb 12, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	22,515
Feb 11, 2026	0.37	0.37	0.36	0.37	0.37	4.23%	59,000
Feb 10, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	67,786
Feb 9, 2026	0.37	0.37	0.34	0.37	0.37	7.35%	164,452
Feb 6, 2026	0.35	0.36	0.34	0.34	0.34	3.03%	117,500
Feb 5, 2026	0.35	0.36	0.33	0.33	0.33	-	34,900
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	20,702
Feb 2, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	35,311
Jan 30, 2026	0.36	0.37	0.34	0.34	0.34	-5.56%	338,233
Jan 29, 2026	0.37	0.37	0.34	0.36	0.36	-1.37%	202,165
Jan 28, 2026	0.37	0.38	0.36	0.37	0.37	1.39%	375,889
Jan 27, 2026	0.37	0.37	0.36	0.36	0.36	-	37,440
Jan 26, 2026	0.37	0.37	0.35	0.36	0.36	4.35%	98,033
Jan 23, 2026	0.36	0.37	0.35	0.35	0.35	-	72,138
Jan 22, 2026	0.36	0.36	0.33	0.35	0.35	4.55%	47,213
Jan 21, 2026	0.36	0.36	0.33	0.33	0.33	-2.94%	20,141
Jan 20, 2026	0.36	0.37	0.34	0.34	0.34	-8.11%	364,635
Jan 19, 2026	0.34	0.37	0.34	0.37	0.37	15.62%	215,220
Jan 16, 2026	0.35	0.35	0.32	0.32	0.32	-7.25%	128,673
Jan 15, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	81,124
Jan 14, 2026	0.32	0.34	0.32	0.34	0.34	8.06%	30,580
Jan 13, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	182,128
Jan 12, 2026	0.32	0.33	0.30	0.33	0.33	12.07%	107,862
Jan 9, 2026	0.31	0.31	0.29	0.29	0.29	-9.38%	13,230
Jan 8, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	6,291
Jan 7, 2026	0.31	0.33	0.31	0.33	0.33	10.00%	95,100
Jan 6, 2026	0.30	0.31	0.30	0.30	0.30	-	123,151
Jan 5, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	8,033
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	-	1,200
Dec 31, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	13,404
Dec 30, 2025	0.30	0.30	0.29	0.29	0.29	3.57%	6,000
Dec 29, 2025	0.31	0.31	0.28	0.28	0.28	-3.45%	52,724
Dec 24, 2025	0.29	0.29	0.29	0.29	0.29	-	7,500
Dec 23, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	24,500
Dec 22, 2025	0.27	0.29	0.27	0.29	0.29	5.56%	60,565
Dec 19, 2025	0.27	0.27	0.27	0.27	0.27	-3.57%	18,500
Dec 18, 2025	0.28	0.28	0.28	0.28	0.28	-	23,400
Dec 17, 2025	0.26	0.30	0.26	0.28	0.28	-1.75%	28,569
Dec 16, 2025	0.28	0.29	0.27	0.29	0.29	-	40,989
Dec 15, 2025	0.28	0.30	0.27	0.29	0.29	11.76%	112,300
Dec 12, 2025	0.29	0.30	0.26	0.26	0.26	-8.93%	120,829
Dec 11, 2025	0.28	0.28	0.28	0.28	0.28	7.69%	76,592
Dec 10, 2025	0.27	0.27	0.26	0.26	0.26	-8.77%	27,000
Dec 9, 2025	0.28	0.29	0.28	0.29	0.29	7.55%	1,500
Dec 8, 2025	0.30	0.30	0.27	0.27	0.27	-8.62%	35,360
Dec 5, 2025	0.28	0.30	0.27	0.29	0.29	7.41%	61,327