Search Minerals Inc. (TSXV:SMY)
Canada · Delayed Price · Currency is CAD 0.2350
+0.0150 (6.82%)
Sep 18, 2026, 9:13 AM EST
Search Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 5,620 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.82% | 5,620 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 686 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -9.80% | 13,539 |
| Sep 10, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 13.33% | 22,000 |
| Sep 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 7,507 |
| Sep 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 7,200 |
| Sep 3, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -10.20% | 121,750 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 8,500 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 36,366 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 1,754 |
| Aug 28, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 7,047 |
| Aug 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 996 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 2,641 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 500 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 940 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,505 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 513 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,319 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,005 |
| Aug 14, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.36% | 38,500 |
| Aug 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 8,500 |
| Aug 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 3,000 |
| Aug 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,046 |
| Aug 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 4,500 |
| Aug 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 7,000 |
| Aug 6, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 32,700 |
| Aug 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,004 |
| Aug 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 12,782 |
| Jul 31, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 20.00% | 36,500 |
| Jul 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 7,385 |
| Jul 29, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -14.58% | 47,918 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 66,500 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 800 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Jul 21, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | - | 13,355 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,500 |
| Jul 16, 2026 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | 4.35% | 170,524 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -23.33% | 31,409 |
| Jul 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,210 |
| Jul 13, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 27.66% | 13,021 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 3,641 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -18.03% | 872 |
| Jul 8, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 17.31% | 790 |
| Jul 6, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | - | 3,543 |
| Jul 3, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 4.00% | 15,737 |
| Jul 2, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 20,645 |
| Jun 30, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 7.32% | 15,715 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -24.07% | 46,703 |
| Jun 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 2,120 |