Strategic Metals Ltd. (TSXV:SMD)
Canada
· Delayed Price · Currency is CAD 0.1800
0.00 (0.00%)
Apr 25, 2025, 9:30 AM EDT
Strategic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 15,000 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 5.88% | 14,500 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 6,200 |
| Mar 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Mar 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 5,500 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 1,000 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 6,000 |
| Mar 17, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 11.76% | 17,500 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 7,000 |
| Mar 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 10,000 |
| Mar 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 6,600 |
| Mar 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 2,000 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -5.56% | 30,100 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -10.00% | 6,000 |
| Mar 6, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | 17.65% | 48,500 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 11,000 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -10.53% | 48,500 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 5,000 |
| Feb 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 25, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | - | 5.56% | 61,000 |
| Feb 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Feb 21, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | - | - | 68,600 |
| Feb 20, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 5.88% | 78,100 |
| Feb 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 44,500 |
| Feb 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | -5.88% | 65,500 |
| Feb 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 5,000 |
| Feb 13, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -5.88% | 43,000 |