Strategic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.44	0.44	0.44	0.44	-	4.76%	-
Mar 11, 2026	0.46	0.46	0.41	0.42	0.42	-6.67%	96,657
Mar 10, 2026	0.43	0.47	0.43	0.45	0.45	3.45%	210,801
Mar 9, 2026	0.42	0.44	0.42	0.44	0.44	7.41%	179,075
Mar 6, 2026	0.40	0.41	0.40	0.41	0.41	-4.71%	38,272
Mar 5, 2026	0.40	0.44	0.39	0.43	0.43	3.66%	108,242
Mar 4, 2026	0.44	0.44	0.41	0.41	0.41	3.80%	47,747
Mar 3, 2026	0.41	0.43	0.39	0.40	0.40	-7.06%	35,534
Mar 2, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	166,014
Feb 27, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	56,252
Feb 26, 2026	0.44	0.44	0.42	0.43	0.43	2.38%	97,320
Feb 25, 2026	0.40	0.43	0.40	0.42	0.42	10.53%	218,573
Feb 24, 2026	0.38	0.39	0.38	0.38	0.38	-5.00%	19,175
Feb 23, 2026	0.36	0.40	0.35	0.40	0.40	9.59%	239,361
Feb 20, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	11,700
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