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

Strategic Metals Ltd (OP: SMDZF )

0.1166 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EST, Jan 17, 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 17, 2025 0.1080 0.1176 0.1080 0.1166 57,000 +0.01(+7.47%)
Jan 16, 2025 0.1075 0.1175 0.1065 0.1085 120,000 +0.01(+13.02%)
Jan 14, 2025 0.0960 0 -0.01(-6.16%)
Jan 13, 2025 0.0961 0.1023 0.0961 0.1023 20,000 +0.01(+5.46%)
Jan 10, 2025 0.1050 0.1050 0.0970 0.0970 40,000 -0.01(-6.73%)
Jan 08, 2025 0.1040 0.1040 0.1040 0.1040 999 -0.00(-2.35%)
Jan 07, 2025 0.1065 0.1065 0.1065 0.1065 3,000 +0.01(+6.39%)
Jan 06, 2025 0.1027 0.1027 0.1001 0.1001 3,350 -0.00(-0.89%)
Dec 31, 2024 0.1010 0 -0.01(-5.96%)
Dec 30, 2024 0.1071 0.1126 0.1024 0.1074 91,000 -0.00(-0.83%)
Dec 27, 2024 0.0970 0.1090 0.0970 0.1083 113,600 +0.01(+8.30%)
Dec 26, 2024 0.1010 0.1010 0.0940 0.1000 117,753 -0.01(-7.41%)
Dec 24, 2024 0.1010 0.1080 0.1010 0.1080 11,000 +0.00(+4.35%)
Dec 23, 2024 0.1010 0.1035 0.1010 0.1035 12,000 +0.00(+1.47%)
Dec 20, 2024 0.1020 0.1020 0.1020 0.1020 95,900 +0.00(+0.99%)
Dec 19, 2024 0.1060 0.1060 0.1010 0.1010 45,578 -0.00(-0.98%)
Dec 18, 2024 0.1010 0.1060 0.1010 0.1020 65,331 -0.00(-2.30%)
Dec 16, 2024 0.1044 0 +0.00(+2.35%)
Dec 13, 2024 0.1020 0.1042 0.1020 0.1020 3,600 -0.01(-8.19%)
Dec 12, 2024 0.1042 0.1111 0.1042 0.1111 72,000 +0.00(+0.00%)
Dec 11, 2024 0.1080 0.1111 0.1080 0.1111 17,000 -0.00(-2.11%)
Dec 09, 2024 0.1135 0 -0.00(-0.53%)
Dec 06, 2024 0.1135 0.1141 0.1088 0.1141 28,500 +0.01(+4.68%)
Dec 05, 2024 0.1081 0.1140 0.1081 0.1090 18,016 -0.00(-3.54%)
Dec 04, 2024 0.1136 0.1250 0.1130 0.1130 38,637 -0.00(-3.42%)
Dec 03, 2024 0.1169 0.1170 0.1169 0.1170 26,724 +0.01(+8.23%)
Dec 02, 2024 0.1081 0.1081 0.1081 0.1081 15,500 -0.01(-9.16%)
Nov 29, 2024 0.1190 0.1190 0.1190 0.1190 2,000 +0.01(+4.48%)
Nov 25, 2024 0.1139 0 -0.00(-1.56%)
Nov 21, 2024 0.1157 0 +0.01(+5.18%)
Nov 20, 2024 0.1100 0.1100 0.1100 0.1100 6,800 +0.00(+3.58%)
Nov 19, 2024 0.1062 0.1062 0.1062 0.1062 30,000 +0.01(+6.20%)
Nov 15, 2024 0.1000 0 -0.00(-4.40%)
Nov 14, 2024 0.1046 0.1046 0.1046 0.1046 2,000 +0.00(+1.45%)
Nov 13, 2024 0.1095 0.1095 0.1031 0.1031 105,051 -0.01(-6.19%)
Nov 12, 2024 0.1099 0.1099 0.1099 0.1099 1,600 +0.00(+3.68%)
Nov 11, 2024 0.1060 0.1060 0.1060 0.1060 71,550 -0.00(-4.07%)
Nov 08, 2024 0.1105 0.1105 0.1105 0.1105 7,500 -0.01(-4.33%)
Nov 07, 2024 0.1155 0.1155 0.1155 0.1155 2,000 +0.01(+7.84%)
Nov 06, 2024 0.1161 0.1199 0.1071 0.1071 20,456 -0.00(-4.12%)
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.