Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strategic Metals Ltd (OP: SMDZF )

0.1050 +0.0052 (+5.21%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.0998 0.0998 0.0998 0.0998 3,000 -0.01(-7.42%)
Sep 25, 2024 0.1065 0.1101 0.1054 0.1078 133,990 +0.00(+0.19%)
Sep 24, 2024 0.1040 0.1087 0.1010 0.1076 39,333 +0.00(+2.97%)
Sep 23, 2024 0.1040 0.1062 0.1040 0.1045 24,000 +0.00(+1.46%)
Sep 20, 2024 0.1167 0.1167 0.1030 0.1030 43,600 -0.00(-2.28%)
Sep 19, 2024 0.1057 0.1060 0.1030 0.1054 262,000 -0.00(-0.57%)
Sep 18, 2024 0.1084 0.1084 0.1050 0.1060 68,948 +0.00(+0.00%)
Sep 17, 2024 0.1080 0.1080 0.1050 0.1060 142,500 -0.01(-5.53%)
Sep 16, 2024 0.1081 0.1122 0.1081 0.1122 14,500 +0.00(+0.18%)
Sep 13, 2024 0.1160 0.1210 0.1070 0.1120 119,536 -0.01(-7.44%)
Sep 12, 2024 0.1210 0.1210 0.1030 0.1210 20,300 +0.01(+8.04%)
Sep 11, 2024 0.1120 0.1120 0.1120 0.1120 1,971 +0.00(+0.72%)
Sep 10, 2024 0.1070 0.1155 0.1068 0.1112 534,389 -0.00(-0.71%)
Sep 09, 2024 0.1120 0.1120 0.1120 0.1120 350 -0.00(-0.88%)
Sep 06, 2024 0.1091 0.1130 0.1091 0.1130 275,100 +0.00(+3.57%)
Sep 05, 2024 0.1102 0.1124 0.1091 0.1091 60,700 -0.01(-5.46%)
Sep 04, 2024 0.1147 0.1160 0.1147 0.1154 15,600 +0.00(+3.96%)
Sep 03, 2024 0.1110 0.1154 0.1110 0.1110 63,570 -0.00(-4.06%)
Aug 30, 2024 0.1157 0.1157 0.1157 0.1157 2,702 +0.00(+4.23%)
Aug 29, 2024 0.1110 0.1110 0.1110 0.1110 24,500 -0.00(-3.48%)
Aug 28, 2024 0.1150 0.1150 0.1150 0.1150 21,000 +0.00(+3.60%)
Aug 27, 2024 0.1108 0.1110 0.1108 0.1110 97,000 +0.01(+9.36%)
Aug 26, 2024 0.1015 0.1015 0.1015 0.1015 1,000 +0.00(+0.30%)
Aug 22, 2024 0.1012 0 -0.02(-13.06%)
Aug 21, 2024 0.1164 0.1164 0.1164 0.1164 300 -0.00(-2.51%)
Aug 20, 2024 0.1190 0.1194 0.1190 0.1194 44,500 +0.01(+10.45%)
Aug 16, 2024 0.1081 0 -0.00(-1.10%)
Aug 12, 2024 0.1093 0 -0.01(-4.96%)
Aug 07, 2024 0.1150 0 +0.01(+6.28%)
Aug 06, 2024 0.1090 0.1090 0.1075 0.1082 44,000 -0.00(-0.73%)
Aug 01, 2024 0.1090 0 -0.00(-0.18%)
Jul 31, 2024 0.1092 0.1092 0.1092 0.1092 100 -0.00(-0.73%)
Jul 25, 2024 0.1100 0 -0.00(-1.79%)
Jul 24, 2024 0.1120 0.1120 0.1120 0.1120 8,000 +0.00(+0.45%)
Jul 23, 2024 0.1157 0.1157 0.1115 0.1115 35,008 -0.00(-3.04%)
Jul 22, 2024 0.1180 0.1180 0.1150 0.1150 34,200 -0.00(-2.54%)
Jul 19, 2024 0.1180 0.1180 0.1180 0.1180 10,000 -0.01(-5.60%)
Jul 16, 2024 0.1250 0 +0.01(+6.38%)
Jul 15, 2024 0.1175 0.1219 0.1175 0.1175 17,115 +0.00(+2.17%)
Jul 12, 2024 0.1150 0.1150 0.1150 0.1150 800 +0.00(+0.00%)
Jul 11, 2024 0.1217 0.1230 0.1150 0.1150 18,501 -0.01(-6.50%)
Jul 09, 2024 0.1230 0 -0.01(-3.91%)
Jul 08, 2024 0.1280 0.1280 0.1280 0.1280 1,000 +0.01(+8.02%)
Jul 05, 2024 0.1250 0.1250 0.1185 0.1185 30,600 -0.01(-8.85%)
Jul 03, 2024 0.1300 0.1300 0.1300 0.1300 25,000 +0.01(+8.33%)
Jul 02, 2024 0.1300 0.1300 0.1200 0.1200 20,268 -0.01(-6.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.