Strategic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.33	0.33	0.32	0.33	-	-1.49%	10,500
Aug 25, 2026	0.33	0.34	0.33	0.34	0.34	-	27,800
Aug 24, 2026	0.34	0.34	0.34	0.34	0.34	4.69%	16,622
Aug 21, 2026	0.32	0.32	0.32	0.32	0.32	-	500
Aug 20, 2026	0.34	0.34	0.32	0.32	0.32	-1.54%	51,210
Aug 19, 2026	0.31	0.34	0.31	0.33	0.33	8.33%	46,200
Aug 18, 2026	0.29	0.30	0.29	0.30	0.30	-	23,853
Aug 17, 2026	0.31	0.31	0.29	0.30	0.30	1.69%	32,773
Aug 14, 2026	0.30	0.30	0.30	0.30	0.30	-	4,777
Aug 13, 2026	0.31	0.31	0.30	0.30	0.30	-7.81%	54,200
Aug 12, 2026	0.34	0.34	0.32	0.32	0.32	1.59%	7,700
Aug 11, 2026	0.32	0.32	0.32	0.32	0.32	-5.97%	33,750
Aug 10, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	16,830
Aug 7, 2026	0.28	0.35	0.28	0.35	0.35	13.11%	201,721
Aug 6, 2026	0.30	0.31	0.29	0.31	0.31	5.17%	35,000
Aug 5, 2026	0.29	0.30	0.29	0.29	0.29	-6.45%	21,100
Aug 4, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	5,400
Jul 31, 2026	0.31	0.33	0.31	0.33	0.33	3.13%	21,050
Jul 30, 2026	0.30	0.32	0.30	0.32	0.32	8.47%	78,500
Jul 29, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	12,000
Jul 28, 2026	0.30	0.30	0.30	0.30	0.30	-	27,000
Jul 27, 2026	0.32	0.35	0.30	0.30	0.30	-	47,000
Jul 22, 2026	0.30	0.30	0.30	0.30	0.30	-	44,500
Jul 21, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	19,800
Jul 20, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	984
Jul 17, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	31,528
Jul 15, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	19,000
Jul 14, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	59,000
Jul 13, 2026	0.30	0.30	0.28	0.28	0.28	-1.75%	78,533
Jul 10, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	26,000
Jul 8, 2026	0.29	0.29	0.29	0.29	0.29	-7.94%	28,550
Jul 7, 2026	0.32	0.32	0.32	0.32	0.32	-	10,000
Jul 6, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	22,500
Jul 3, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	500
Jul 2, 2026	0.33	0.33	0.30	0.30	0.30	-4.76%	20,500
Jun 30, 2026	0.29	0.32	0.29	0.32	0.32	-	14,980
Jun 29, 2026	0.32	0.32	0.32	0.32	0.32	6.78%	3,010
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	30,500
Jun 23, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	184,500
Jun 22, 2026	0.32	0.32	0.29	0.30	0.30	-10.61%	97,377
Jun 18, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	2,000
Jun 17, 2026	0.32	0.35	0.32	0.35	0.35	2.94%	17,399
Jun 16, 2026	0.33	0.34	0.32	0.34	0.34	-1.45%	12,505
Jun 15, 2026	0.35	0.37	0.34	0.35	0.35	11.29%	88,530
Jun 12, 2026	0.31	0.31	0.31	0.31	0.31	10.71%	27,014
Jun 11, 2026	0.32	0.32	0.27	0.28	0.28	-	3,520
Jun 10, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	23,501
Jun 9, 2026	0.31	0.31	0.27	0.29	0.29	-6.45%	477,546
Jun 8, 2026	0.31	0.31	0.31	0.31	0.31	-4.62%	15,150
Jun 5, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	34,312