Strategic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	1,001
Mar 30, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	5,034
Mar 27, 2026	0.35	0.35	0.32	0.32	0.32	-9.86%	12,045
Mar 26, 2026	0.35	0.36	0.35	0.36	0.36	-	19,609
Mar 25, 2026	0.36	0.36	0.36	0.36	0.36	10.94%	7,200
Mar 24, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	148,500
Mar 23, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	245,487
Mar 20, 2026	0.36	0.36	0.35	0.35	0.35	-11.39%	66,155
Mar 19, 2026	0.34	0.40	0.34	0.40	0.40	3.95%	174,886
Mar 18, 2026	0.40	0.40	0.38	0.38	0.38	-1.30%	164,365
Mar 17, 2026	0.39	0.39	0.38	0.39	0.39	-2.53%	20,500
Mar 16, 2026	0.40	0.40	0.35	0.40	0.40	-2.47%	334,500
Mar 13, 2026	0.43	0.44	0.40	0.41	0.41	-1.22%	91,639
Mar 12, 2026	0.44	0.44	0.41	0.41	0.41	-2.38%	34,001
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