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: 2:21 PM EDT, Jun 7, 2024 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 31, 2023 0.2400 0.2700 0.2400 0.2700 46,000 +0.04(+14.89%)
Aug 30, 2023 0.2350 0.2350 0.2350 0.2350 501 -0.01(-4.08%)
Aug 29, 2023 0.2400 0.2450 0.2400 0.2450 40,050 +0.01(+4.26%)
Aug 28, 2023 0.2350 0.2350 0.2350 0.2350 31,500 +0.00(+0.00%)
Aug 25, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.00(+2.17%)
Aug 23, 2023 0.2300 0 +0.00(+0.00%)
Aug 22, 2023 0.2350 0.2400 0.2300 0.2300 78,000 -0.00(-2.13%)
Aug 21, 2023 0.2350 0.2350 0.2350 0.2350 500 +0.00(+2.17%)
Aug 18, 2023 0.2250 0.2300 0.2200 0.2300 18,000 +0.00(+0.00%)
Aug 17, 2023 0.2300 0.2300 0.2250 0.2300 20,000 +0.00(+0.00%)
Aug 16, 2023 0.2300 0.2300 0.2300 0.2300 14,500 +0.00(+0.00%)
Aug 15, 2023 0.2300 0.2300 0.2300 0.2300 6,000 +0.00(+0.00%)
Aug 14, 2023 0.2350 0.2350 0.2300 0.2300 8,281 -0.01(-4.17%)
Aug 11, 2023 0.2400 0.2400 0.2400 0.2400 28,500 -0.01(-2.04%)
Aug 10, 2023 0.2350 0.2450 0.2350 0.2450 33,000 -0.01(-2.00%)
Aug 08, 2023 0.2500 100 +0.02(+11.11%)
Aug 04, 2023 0.2250 0 +0.00(+0.00%)
Aug 03, 2023 0.2250 0.2300 0.2250 0.2250 42,810 +0.00(+0.00%)
Aug 02, 2023 0.2250 0.2300 0.2250 0.2250 3,000 -0.01(-2.17%)
Aug 01, 2023 0.2300 0.2300 0.2250 0.2300 114,525 +0.00(+0.00%)
Jul 31, 2023 0.2300 0.2350 0.2300 0.2300 21,021 +0.00(+0.00%)
Jul 28, 2023 0.2250 0.2300 0.2250 0.2300 7,500 +0.01(+2.22%)
Jul 27, 2023 0.2450 0.2450 0.2250 0.2250 59,600 -0.01(-4.26%)
Jul 26, 2023 0.2450 0.2450 0.2350 0.2350 87,500 +0.00(+2.17%)
Jul 25, 2023 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jul 24, 2023 0.2300 0.2400 0.2300 0.2300 125,700 -0.02(-8.00%)
Jul 21, 2023 0.2450 0.2500 0.2450 0.2500 5,000 +0.01(+4.17%)
Jul 20, 2023 0.2300 0.2400 0.2300 0.2400 28,500 +0.00(+0.00%)
Jul 19, 2023 0.2350 0.2400 0.2350 0.2400 8,000 -0.01(-4.00%)
Jul 18, 2023 0.2400 0.2500 0.2400 0.2500 30,500 +0.01(+4.17%)
Jul 17, 2023 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Jul 14, 2023 0.2400 0.2400 0.2400 0.2400 25,000 -0.01(-2.04%)
Jul 13, 2023 0.2450 0.2450 0.2450 0.2450 4,000 -0.01(-2.00%)
Jul 12, 2023 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-1.96%)
Jul 11, 2023 0.2400 0.2550 0.2350 0.2550 24,532 +0.02(+8.51%)
Jul 10, 2023 0.2350 0.2500 0.2300 0.2350 61,808 +0.00(+2.17%)
Jul 07, 2023 0.2300 0.2300 0.2300 0.2300 4,314 +0.00(+0.00%)
Jul 06, 2023 0.2250 0.2300 0.2250 0.2300 38,000 +0.00(+0.00%)
Jul 05, 2023 0.2300 0.2300 0.2300 0.2300 32,060 +0.00(+0.00%)
Jul 04, 2023 0.2300 0.2300 0.2300 0.2300 11,800 -0.01(-4.17%)
Jun 30, 2023 0.2400 0 +0.00(+0.00%)
Jun 29, 2023 0.2450 0.2450 0.2400 0.2400 36,500 -0.01(-4.00%)
Jun 26, 2023 0.2500 0 +0.01(+4.17%)
Jun 22, 2023 0.2400 481 -0.01(-4.00%)
Jun 21, 2023 0.2500 0.2500 0.2500 0.2500 7,500 +0.01(+2.04%)
Jun 20, 2023 0.2450 0.2450 0.2450 0.2450 1,051 -0.01(-3.92%)
Jun 19, 2023 0.2550 0.2550 0.2550 0.2550 40,000 +0.01(+2.00%)
Jun 16, 2023 0.2350 0.2500 0.2350 0.2500 13,000 +0.01(+4.17%)
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.