Strategic Metals Ltd. (TSXV:SMD)
Canada
· Delayed Price · Currency is CAD 0.1900
0.00 (0.00%)
Jun 12, 2025, 4:00 PM EDT
Strategic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 1,500 |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 500 |
| May 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 7,500 |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 7,000 |
| May 1, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | -11.11% | 66,800 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 12,500 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 1,500 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 5.56% | 31,000 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 4,000 |
| Apr 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | -5.00% | 5,100 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 65,500 |
| Apr 21, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | - | 32,700 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 8,500 |
| Apr 16, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.26% | 79,500 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 25,000 |
| Apr 14, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | - | 5.56% | 41,000 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 17,000 |
| Apr 9, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 12.50% | 23,000 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 25,000 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 141,500 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -5.88% | 3,000 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 12,500 |