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

Strategic Metals Ltd (TSV: SMD )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EST, Jan 20, 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 (%)
Jan 20, 2025 0.1700 0.1800 0.1700 0.1800 42,775 +0.01(+5.88%)
Jan 17, 2025 0.1650 0.1700 0.1650 0.1700 53,375 +0.02(+9.68%)
Jan 16, 2025 0.1550 0.1600 0.1550 0.1550 92,413 +0.01(+3.33%)
Jan 15, 2025 0.1500 0.1500 0.1500 0.1500 92,499 +0.01(+3.45%)
Jan 14, 2025 0.1450 0.1450 0.1450 0.1450 20,000 -0.01(-3.33%)
Jan 13, 2025 0.1450 0.1500 0.1450 0.1500 20,526 +0.00(+0.00%)
Jan 10, 2025 0.1500 0.1500 0.1500 0.1500 8,000 +0.00(+0.00%)
Jan 08, 2025 0.1500 35 +0.00(+0.00%)
Jan 07, 2025 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jan 06, 2025 0.1450 0.1500 0.1450 0.1500 33,500 +0.01(+3.45%)
Jan 03, 2025 0.1450 0.1450 0.1450 0.1450 566 -0.01(-3.33%)
Jan 02, 2025 0.1500 0.1500 0.1500 0.1500 17,000 +0.00(+0.00%)
Dec 31, 2024 0.1500 0 -0.01(-3.23%)
Dec 30, 2024 0.1650 0.1650 0.1550 0.1550 19,051 -0.01(-3.13%)
Dec 27, 2024 0.1450 0.1600 0.1450 0.1600 129,471 +0.02(+10.34%)
Dec 24, 2024 0.1450 0 +0.00(+0.00%)
Dec 23, 2024 0.1450 0.1450 0.1450 0.1450 14,266 -0.01(-3.33%)
Dec 20, 2024 0.1450 0.1500 0.1450 0.1500 6,750 +0.01(+3.45%)
Dec 19, 2024 0.1450 0.1450 0.1450 0.1450 9,500 -0.01(-3.33%)
Dec 18, 2024 0.1450 0.1500 0.1450 0.1500 15,000 +0.01(+3.45%)
Dec 17, 2024 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Dec 16, 2024 0.1480 0.1480 0.1450 0.1450 40,600 +0.00(+0.00%)
Dec 12, 2024 0.1450 100 -0.01(-6.45%)
Dec 11, 2024 0.1550 0.1550 0.1550 0.1550 2,415 +0.00(+0.00%)
Dec 10, 2024 0.1600 0.1600 0.1550 0.1550 43,250 -0.01(-6.06%)
Dec 09, 2024 0.1600 0.1650 0.1600 0.1650 12,000 +0.01(+6.45%)
Dec 06, 2024 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Dec 05, 2024 0.1550 0.1550 0.1550 0.1550 2,001 -0.01(-6.06%)
Dec 04, 2024 0.1550 0.1650 0.1550 0.1650 86,160 +0.01(+6.45%)
Dec 03, 2024 0.1550 0.1550 0.1550 0.1550 2,657 +0.00(+0.00%)
Dec 02, 2024 0.1600 0.1650 0.1550 0.1550 35,000 -0.01(-3.13%)
Nov 29, 2024 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
Nov 28, 2024 0.1600 0.1650 0.1600 0.1650 4,500 +0.01(+3.13%)
Nov 26, 2024 0.1600 0 -0.01(-3.03%)
Nov 22, 2024 0.1650 0 +0.00(+0.00%)
Nov 21, 2024 0.1550 0.1650 0.1500 0.1650 127,000 +0.02(+10.00%)
Nov 20, 2024 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Nov 19, 2024 0.1500 0.1500 0.1500 0.1500 5,600 +0.01(+3.45%)
Nov 18, 2024 0.1450 0.1450 0.1450 0.1450 1,600 +0.00(+0.00%)
Nov 15, 2024 0.1500 0.1500 0.1450 0.1450 22,000 +0.00(+0.00%)
Nov 13, 2024 0.1450 0 +0.00(+0.00%)
Nov 12, 2024 0.1500 0.1500 0.1450 0.1450 20,000 -0.01(-3.33%)
Nov 11, 2024 0.1550 0.1550 0.1500 0.1500 61,000 -0.01(-6.25%)
Nov 08, 2024 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-3.03%)
Nov 07, 2024 0.1500 0.1650 0.1500 0.1650 6,000 +0.01(+6.45%)
Nov 05, 2024 0.1550 0 -0.01(-3.13%)
Nov 04, 2024 0.1600 0.1600 0.1600 0.1600 21,700 +0.00(+0.00%)
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 and Conditions.