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

Strategic Metals Ltd (OP: SMDZF )

0.1464 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 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 (%)
May 16, 2024 0.1464 0 -0.01(-4.94%)
May 15, 2024 0.1362 0.1540 0.1362 0.1540 238,500 +0.02(+13.15%)
May 14, 2024 0.1347 0.1361 0.1347 0.1361 17,423 -0.00(-1.16%)
May 13, 2024 0.1377 0.1377 0.1376 0.1377 21,150 -0.00(-1.64%)
May 10, 2024 0.1325 0.1400 0.1322 0.1400 169,500 +0.01(+5.74%)
May 09, 2024 0.1375 0.1375 0.1324 0.1324 6,500 -0.00(-3.36%)
May 08, 2024 0.1370 0.1370 0.1370 0.1370 50,400 +0.00(+1.71%)
May 06, 2024 0.1347 0 +0.01(+4.02%)
May 01, 2024 0.1295 0 -0.00(-2.78%)
Apr 30, 2024 0.1333 0.1333 0.1280 0.1332 11,100 +0.00(+1.99%)
Apr 29, 2024 0.1378 0.1378 0.1300 0.1306 30,792 -0.00(-2.17%)
Apr 26, 2024 0.1367 0.1367 0.1335 0.1335 24,750 +0.00(+1.14%)
Apr 25, 2024 0.1300 0.1320 0.1300 0.1320 7,050 -0.01(-5.71%)
Apr 23, 2024 0.1400 50 +0.00(+1.45%)
Apr 19, 2024 0.1380 0 -0.01(-8.00%)
Apr 16, 2024 0.1500 0 +0.00(+1.76%)
Apr 15, 2024 0.1490 0.1500 0.1431 0.1474 33,450 -0.01(-4.72%)
Apr 12, 2024 0.1542 0.1584 0.1491 0.1547 123,100 +0.00(+1.78%)
Apr 11, 2024 0.1490 0.1520 0.1490 0.1520 45,400 -0.00(-1.94%)
Apr 10, 2024 0.1518 0.1550 0.1480 0.1550 17,000 -0.00(-2.02%)
Apr 09, 2024 0.1520 0.1582 0.1519 0.1582 49,086 -0.00(-2.71%)
Apr 08, 2024 0.1572 0.1626 0.1491 0.1626 74,000 +0.01(+9.13%)
Apr 05, 2024 0.1350 0.1588 0.1343 0.1490 95,867 +0.00(+2.41%)
Apr 04, 2024 0.1470 0.1500 0.1455 0.1455 37,000 +0.00(+1.75%)
Apr 03, 2024 0.1363 0.1430 0.1363 0.1430 32,800 +0.00(+1.92%)
Apr 02, 2024 0.1365 0.1403 0.1365 0.1403 6,550 +0.01(+4.70%)
Apr 01, 2024 0.1389 0.1389 0.1340 0.1340 8,283 +0.00(+0.00%)
Mar 27, 2024 0.1340 0 -0.00(-0.74%)
Mar 25, 2024 0.1350 0 -0.00(-2.60%)
Mar 20, 2024 0.1386 0 +0.00(+3.51%)
Mar 19, 2024 0.1341 0.1341 0.1339 0.1339 4,500 +0.00(+1.06%)
Mar 18, 2024 0.1290 0.1325 0.1290 0.1325 4,800 -0.01(-3.71%)
Mar 15, 2024 0.1353 0.1386 0.1320 0.1376 140,371 +0.00(+0.73%)
Mar 14, 2024 0.1328 0.1382 0.1320 0.1366 172,315 -0.00(-1.01%)
Mar 13, 2024 0.1351 0.1400 0.1351 0.1380 5,500 -0.00(-1.43%)
Mar 11, 2024 0.1400 0 +0.01(+4.95%)
Mar 08, 2024 0.1400 0.1430 0.1299 0.1334 100,500 -0.00(-0.45%)
Mar 07, 2024 0.1410 0.1410 0.1340 0.1340 6,300 +0.00(+0.00%)
Mar 06, 2024 0.1338 0.1408 0.1338 0.1340 7,800 -0.01(-5.23%)
Mar 05, 2024 0.1310 0.1414 0.1287 0.1414 80,000 -0.00(-2.88%)
Mar 04, 2024 0.1350 0.1456 0.1314 0.1456 84,300 +0.01(+6.67%)
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.