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

Strategic Metals Ltd (OP:SMDZF)

0.1712 +0.0022 (+1.30%)
Streaming Delayed Price Updated: 9:32 AM EDT, Sep 15, 2025 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 12, 2025 0.1685 0.1757 0.1639 0.1690 39,990 +0.01(+3.74%)
Sep 11, 2025 0.1575 0.1638 0.1557 0.1629 268,700 +0.01(+5.57%)
Sep 10, 2025 0.1540 0.1599 0.1540 0.1543 42,300 +0.00(+2.87%)
Sep 09, 2025 0.1540 0.1540 0.1500 0.1500 8,085 +0.00(+1.28%)
Sep 08, 2025 0.1481 0.1481 0.1481 0.1481 4,200 -0.00(-0.13%)
Sep 05, 2025 0.1483 0.1483 0.1457 0.1483 2,310 +0.00(+0.75%)
Sep 04, 2025 0.1450 0.1479 0.1450 0.1472 11,350 +0.00(+1.52%)
Sep 03, 2025 0.1583 0.1610 0.1450 0.1450 55,015 -0.03(-14.91%)
Sep 02, 2025 0.1650 0.1704 0.1417 0.1704 41,728 +0.01(+7.17%)
Aug 29, 2025 0.1425 0.1730 0.1398 0.1590 276,476 +0.02(+13.73%)
Aug 28, 2025 0.1278 0.1425 0.1278 0.1398 88,800 +0.01(+9.48%)
Aug 27, 2025 0.1277 0.1277 0.1277 0.1277 3,000 +0.00(+3.32%)
Aug 26, 2025 0.1313 0.1313 0.1236 0.1236 21,784 -0.00(-2.52%)
Aug 25, 2025 0.1250 0.1273 0.1250 0.1268 16,500 +0.00(+3.93%)
Aug 22, 2025 0.1153 0.1226 0.1153 0.1220 65,794 +0.00(+3.65%)
Aug 21, 2025 0.1140 0.1177 0.1140 0.1177 17,520 -0.00(-1.34%)
Aug 20, 2025 0.1193 0.1200 0.1193 0.1193 16,500 +0.00(+4.19%)
Aug 19, 2025 0.1100 0.1200 0.1100 0.1145 163,300 +0.00(+2.23%)
Aug 18, 2025 0.1123 0.1150 0.1100 0.1120 15,600 -0.00(-0.27%)
Aug 15, 2025 0.1123 0.1123 0.1123 0.1123 9,000 -0.01(-6.42%)
Aug 12, 2025 0.1200 0 +0.00(+2.65%)
Aug 11, 2025 0.1117 0.1219 0.1117 0.1169 17,200 +0.00(+2.10%)
Aug 08, 2025 0.1200 0.1200 0.1138 0.1145 12,666 -0.01(-4.58%)
Aug 07, 2025 0.1200 0.1200 0.1200 0.1200 9,000 +0.01(+7.24%)
Aug 06, 2025 0.1208 0.1208 0.1119 0.1119 9,000 +0.00(+0.81%)
Aug 05, 2025 0.1110 0.1110 0.1110 0.1110 500 -0.00(-3.39%)
Aug 04, 2025 0.1149 0.1149 0.1149 0.1149 10,000 -0.01(-4.25%)
Aug 01, 2025 0.1184 0.1200 0.1114 0.1200 11,863 +0.00(+1.87%)
Jul 31, 2025 0.1178 0.1178 0.1178 0.1178 4,000 +0.00(+0.08%)
Jul 30, 2025 0.1263 0.1263 0.1104 0.1177 20,162 +0.00(+1.90%)
Jul 29, 2025 0.1155 0.1155 0.1155 0.1155 6,000 +0.00(+3.13%)
Jul 28, 2025 0.1193 0.1231 0.1120 0.1120 120,846 -0.01(-9.82%)
Jul 25, 2025 0.1242 0.1242 0.1242 0.1242 363 +0.00(+3.24%)
Jul 23, 2025 0.1203 0 -0.00(-2.04%)
Jul 22, 2025 0.1247 0.1247 0.1126 0.1228 191,201 +0.00(+3.28%)
Jul 21, 2025 0.1219 0.1219 0.1150 0.1189 125,072 +0.00(+1.62%)
Jul 18, 2025 0.1184 0.1195 0.1168 0.1170 24,883 -0.00(-1.43%)
Jul 17, 2025 0.1200 0.1200 0.1156 0.1187 106,088 -0.00(-3.10%)
Jul 16, 2025 0.1236 0.1245 0.1223 0.1225 11,180 -0.00(-1.21%)
Jul 15, 2025 0.1360 0.1360 0.1240 0.1240 6,500 -0.01(-3.95%)
Jul 14, 2025 0.1256 0.1291 0.1200 0.1291 78,799 -0.01(-3.73%)
Jul 11, 2025 0.1220 0.1341 0.1220 0.1341 129,100 +0.00(+0.15%)
Jul 10, 2025 0.1338 0.1339 0.1338 0.1339 3,000 +0.01(+4.20%)
Jul 09, 2025 0.1279 0.1291 0.1279 0.1285 6,500 +0.01(+5.16%)
Jul 08, 2025 0.1293 0.1326 0.1222 0.1222 35,000 -0.01(-5.42%)
Jul 07, 2025 0.1300 0.1300 0.1292 0.1292 3,200 +0.00(+3.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.