Skip to main content

Strategic Metals Ltd (OP: SMDZF )

0.1380 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 0.1365 0.1365 0.1365 0.1365 800 -0.01(-9.00%)
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%)
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.