Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Strategic Metals Ltd (OP:SMDZF)

0.1268 +0.0048 (+3.93%)
Streaming Delayed Price Updated: 11:48 AM EDT, Aug 25, 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 (%)
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%)
Jul 01, 2025 0.1250 0 -0.00(-0.79%)
Jun 30, 2025 0.1260 0.1260 0.1201 0.1260 12,710 -0.00(-0.40%)
Jun 27, 2025 0.1265 0.1270 0.1265 0.1265 39,460 -0.00(-0.71%)
Jun 26, 2025 0.1282 0.1287 0.1274 0.1274 16,198 +0.00(+0.71%)
Jun 25, 2025 0.1275 0.1275 0.1265 0.1265 7,510 -0.00(-0.78%)
Jun 24, 2025 0.1335 0.1335 0.1275 0.1275 52,002 -0.01(-8.93%)
Jun 18, 2025 0.1400 0 +0.01(+6.46%)
Jun 17, 2025 0.1315 0.1315 0.1315 0.1315 10,000 -0.00(-1.28%)
Jun 16, 2025 0.1320 0.1332 0.1320 0.1332 30,050 -0.00(-3.13%)
Jun 13, 2025 0.1343 0.1400 0.1280 0.1375 112,490 -0.00(-1.65%)
Jun 12, 2025 0.1420 0.1450 0.1398 0.1398 41,475 -0.00(-1.06%)
Jun 11, 2025 0.1413 0.1500 0.1413 0.1413 152,064 +0.01(+5.53%)
Jun 10, 2025 0.1339 0.1339 0.1339 0.1339 25,000 -0.01(-4.36%)
Jun 09, 2025 0.1361 0.1400 0.1361 0.1400 5,731 +0.00(+1.08%)
Jun 06, 2025 0.1385 0.1385 0.1385 0.1385 2,500 +0.01(+4.53%)
Jun 04, 2025 0.1334 0.1380 0.1318 0.1325 35,775 +0.01(+5.66%)
Jun 03, 2025 0.1363 0.1363 0.1254 0.1254 40,000 -0.01(-5.71%)
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.