Search Minerals Inc. (TSXV:SMY)
Canada · Delayed Price · Currency is CAD 0.2400
0.00 (0.00%)
Sep 11, 2025, 11:47 AM EDT
Search Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -4.00% | 11,000 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 39,600 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 12,000 |
| Sep 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -11.54% | 1,610 |
| Sep 5, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 1.96% | 38,200 |
| Sep 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 44,700 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 7,800 |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 15,000 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 42,700 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 15,500 |
| Aug 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -10.71% | 39,524 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 3,500 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4,000 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 2,500 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 16,500 |
| Aug 18, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -4.84% | 21,700 |
| Aug 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 31,300 |
| Aug 14, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 10.34% | 63,500 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 600 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 35,000 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 3,000 |
| Aug 8, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 11.11% | 222,500 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -5.26% | 31,100 |
| Aug 6, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | -1.72% | 30,500 |
| Aug 5, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.33% | 14,448 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30,533 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,500 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 40,500 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -6.06% | 119,400 |
| Jul 25, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 40,800 |
| Jul 24, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 6.45% | 51,600 |
| Jul 23, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 2,500 |
| Jul 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,000 |
| Jul 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 3,125 |
| Jul 17, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 32,149 |
| Jul 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 32,245 |
| Jul 15, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 31,900 |
| Jul 14, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 66,346 |
| Jul 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 1,400 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 9, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 14,800 |
| Jul 8, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -8.82% | 8,500 |
| Jul 7, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -2.86% | 8,100 |
| Jul 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 273 |
| Jul 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.89% | 29,536 |
| Jul 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |