Strategic Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.32	0.32	0.31	0.31	0.31	-	20,500
May 27, 2026	0.32	0.32	0.30	0.31	0.31	-6.06%	53,010
May 26, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	11,419
May 21, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	500
May 20, 2026	0.32	0.34	0.30	0.34	0.34	7.94%	93,181
May 19, 2026	0.32	0.32	0.32	0.32	0.32	-7.35%	38,032
May 15, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	43,007
May 14, 2026	0.34	0.34	0.32	0.34	0.34	-	74,013
May 13, 2026	0.34	0.34	0.34	0.34	0.34	6.35%	6,500
May 12, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	767
May 11, 2026	0.34	0.34	0.32	0.32	0.32	-	8,050
May 8, 2026	0.32	0.32	0.32	0.32	0.32	-	17,610
May 7, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	10,500
May 5, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	52,000
May 4, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	25,452
May 1, 2026	0.33	0.33	0.33	0.33	0.33	10.00%	5,500
Apr 29, 2026	0.32	0.32	0.30	0.30	0.30	-9.09%	28,000
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-	2,394
Apr 27, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	65,708
Apr 24, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	15,848
Apr 23, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	6,000
Apr 22, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	72,200
Apr 21, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	33,681
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	4,500
Apr 16, 2026	0.34	0.34	0.31	0.33	0.33	-2.94%	98,474
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	2,119
Apr 14, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	53,048
Apr 13, 2026	0.32	0.35	0.32	0.34	0.34	-	44,418
Apr 10, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	20,900
Apr 9, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	3,005
Apr 8, 2026	0.36	0.37	0.35	0.37	0.37	7.35%	27,992
Apr 7, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	2,000
Apr 6, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	538
Apr 2, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	24,008
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