Strategic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.23	0.23	0.23	0.23	0.23	-	43,000
Oct 29, 2026	0.23	0.23	0.23	0.23	0.23	-6.12%	98,000
Oct 28, 2026	0.27	0.27	0.23	0.25	0.25	-7.55%	279,276
Oct 27, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	56,445
Oct 26, 2026	0.25	0.26	0.25	0.26	0.26	-5.45%	20,508
Oct 23, 2026	0.28	0.30	0.23	0.28	0.28	-1.79%	399,600
Oct 20, 2026	0.28	0.29	0.28	0.28	0.28	-9.68%	12,100
Oct 19, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	7,500
Oct 15, 2026	0.30	0.30	0.30	0.30	0.30	9.09%	13,000
Oct 14, 2026	0.27	0.29	0.27	0.28	0.28	-3.51%	46,500
Oct 13, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	1,577
Oct 9, 2026	0.30	0.30	0.30	0.30	0.30	-	35,000
Oct 8, 2026	0.30	0.30	0.30	0.30	0.30	-	9,001
Oct 7, 2026	0.31	0.31	0.30	0.30	0.30	-7.81%	43,766
Oct 5, 2026	0.34	0.34	0.32	0.32	0.32	4.92%	2,338
Oct 2, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	41,000
Oct 1, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	58,400
Sep 24, 2026	0.34	0.34	0.34	0.34	0.34	6.25%	2,500
Sep 23, 2026	0.34	0.34	0.32	0.32	0.32	-1.54%	24,830
Sep 22, 2026	0.33	0.33	0.33	0.33	0.33	4.84%	4,004
Sep 21, 2026	0.32	0.32	0.31	0.31	0.31	-7.46%	20,600
Sep 17, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	30,500
Sep 16, 2026	0.33	0.33	0.33	0.33	0.33	-	2,500
Sep 15, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	47,000
Sep 14, 2026	0.33	0.34	0.33	0.34	0.34	-4.29%	17,668
Sep 10, 2026	0.36	0.36	0.34	0.35	0.35	2.94%	2,664
Sep 9, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	18,075
Sep 8, 2026	0.35	0.35	0.33	0.33	0.33	3.13%	3,534
Sep 4, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	10,500
Sep 3, 2026	0.33	0.33	0.33	0.33	0.33	-	9,000
Sep 2, 2026	0.34	0.35	0.33	0.33	0.33	1.56%	53,600
Sep 1, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	5,010
Aug 31, 2026	0.32	0.33	0.32	0.33	0.33	-2.99%	9,500
Aug 28, 2026	0.35	0.35	0.34	0.34	0.34	-6.94%	22,101
Aug 27, 2026	0.34	0.36	0.34	0.36	0.36	5.88%	46,025
Aug 26, 2026	0.33	0.34	0.32	0.34	0.34	1.49%	56,862
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