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

Strategic Metals Ltd (OP: SMDZF )

0.1353 UNCHANGED
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 10, 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 (%)
Feb 29, 2024 0.1425 0.1640 0.1418 0.1500 96,500 +0.01(+4.90%)
Feb 28, 2024 0.1327 0.1430 0.1327 0.1430 4,868 +0.01(+4.23%)
Feb 27, 2024 0.1372 0.1372 0.1372 0.1372 5,000 -0.00(-1.86%)
Feb 26, 2024 0.1334 0.1427 0.1332 0.1398 41,610 +0.01(+6.96%)
Feb 22, 2024 0.1307 0 +0.00(+1.87%)
Feb 21, 2024 0.1283 0.1283 0.1283 0.1283 5,000 -0.00(-0.16%)
Feb 20, 2024 0.1269 0.1285 0.1269 0.1285 14,000 +0.00(+1.98%)
Feb 16, 2024 0.1300 0.1300 0.1259 0.1260 56,500 -0.00(-1.56%)
Feb 15, 2024 0.1288 0.1300 0.1275 0.1280 30,100 +0.00(+0.39%)
Feb 14, 2024 0.1315 0.1315 0.1275 0.1275 26,000 +0.00(+0.00%)
Feb 13, 2024 0.1325 0.1325 0.1275 0.1275 25,000 -0.01(-3.77%)
Feb 12, 2024 0.1325 0.1325 0.1325 0.1325 700 -0.00(-3.43%)
Feb 09, 2024 0.1378 0.1378 0.1332 0.1372 13,500 +0.00(+1.63%)
Feb 08, 2024 0.1350 0.1350 0.1350 0.1350 22,000 +0.00(+1.89%)
Feb 07, 2024 0.1410 0.1410 0.1240 0.1325 261,300 -0.01(-5.49%)
Feb 06, 2024 0.1402 0.1402 0.1402 0.1402 350 +0.00(+0.14%)
Feb 02, 2024 0.1400 0 +0.00(+2.19%)
Jan 31, 2024 0.1370 0 +0.00(+2.85%)
Jan 29, 2024 0.1332 0 -0.00(-0.60%)
Jan 26, 2024 0.1300 0.1340 0.1300 0.1340 9,500 -0.00(-2.90%)
Jan 25, 2024 0.1380 0.1380 0.1380 0.1380 23,100 +0.00(+1.47%)
Jan 24, 2024 0.1350 0.1360 0.1330 0.1360 19,000 -0.00(-2.86%)
Jan 23, 2024 0.1400 0.1425 0.1373 0.1400 55,531 +0.00(+0.07%)
Jan 22, 2024 0.1375 0.1399 0.1375 0.1399 18,500 +0.00(+3.63%)
Jan 19, 2024 0.1350 0.1350 0.1350 0.1350 1,000 -0.00(-1.75%)
Jan 18, 2024 0.1315 0.1397 0.1315 0.1374 14,204 +0.00(+1.78%)
Jan 17, 2024 0.1350 0.1394 0.1350 0.1350 7,762 -0.00(-2.53%)
Jan 16, 2024 0.1400 0.1400 0.1335 0.1385 49,962 -0.00(-1.07%)
Jan 12, 2024 0.1400 0.1400 0.1400 0.1400 7,600 +0.00(+0.21%)
Jan 09, 2024 0.1397 0 -0.00(-1.20%)
Jan 08, 2024 0.1433 0.1465 0.1403 0.1414 8,489 -0.02(-9.76%)
Jan 04, 2024 0.1567 0 +0.01(+8.52%)
Jan 03, 2024 0.1516 0.1516 0.1444 0.1444 3,500 -0.01(-5.50%)
Jan 02, 2024 0.1509 0.1528 0.1504 0.1528 39,115 +0.00(+2.48%)
Dec 29, 2023 0.1493 0.1493 0.1491 0.1491 17,700 -0.00(-0.07%)
Dec 28, 2023 0.1516 0.1536 0.1492 0.1492 16,500 +0.00(+0.34%)
Dec 27, 2023 0.1476 0.1506 0.1470 0.1487 36,750 +0.01(+6.06%)
Dec 26, 2023 0.1533 0.1533 0.1402 0.1402 3,679 -0.01(-4.69%)
Dec 22, 2023 0.1496 0.1536 0.1471 0.1471 39,161 -0.00(-1.87%)
Dec 19, 2023 0.1499 0 -0.01(-3.85%)
Dec 18, 2023 0.1533 0.1559 0.1533 0.1559 3,000 +0.01(+3.93%)
Dec 15, 2023 0.1500 0.1500 0.1500 0.1500 17,500 +0.00(+2.67%)
Dec 14, 2023 0.1500 0.1550 0.1449 0.1461 36,575 +0.00(+0.76%)
Dec 13, 2023 0.1393 0.1481 0.1393 0.1450 47,531 +0.00(+2.40%)
Dec 12, 2023 0.1401 0.1435 0.1365 0.1416 27,178 -0.01(-4.58%)
Dec 11, 2023 0.1402 0.1484 0.1402 0.1484 3,631 -0.00(-2.37%)
Dec 08, 2023 0.1520 0.1520 0.1520 0.1520 79,500 +0.00(+0.00%)
Dec 06, 2023 0.1520 0 -0.00(-2.25%)
Dec 05, 2023 0.1520 0.1555 0.1520 0.1555 10,500 +0.00(+2.30%)
Dec 04, 2023 0.1532 0.1535 0.1520 0.1520 61,000 +0.00(+2.22%)
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.