Strategic Metals Ltd. (TSXV:SMD)
Canada
· Delayed Price · Currency is CAD 0.2700
0.00 (0.00%)
Sep 26, 2025, 12:48 PM EDT
Strategic Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 331,200 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 3.85% | 106,000 |
| Sep 24, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | - | 61,600 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 230,300 |
| Sep 22, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 417,600 |
| Sep 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 24,500 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 59,900 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 103,300 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 86,500 |
| Sep 15, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 283,900 |
| Sep 12, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 144,500 |
| Sep 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 62,900 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 98,000 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 37,000 |
| Sep 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 16,400 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 51,500 |
| Sep 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 157,000 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -13.04% | 486,600 |
| Sep 2, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 308,300 |
| Aug 29, 2025 | 0.20 | 0.25 | 0.19 | 0.22 | 0.22 | 10.00% | 572,900 |
| Aug 28, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 409,000 |
| Aug 27, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 29,000 |
| Aug 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 33,000 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 31,000 |
| Aug 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 138,700 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 57,000 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,700 |
| Aug 19, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 350,400 |
| Aug 18, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 160,000 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 30,000 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 3,000 |
| Aug 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 2,600 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,000 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 79,500 |
| Aug 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 12,000 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 172,500 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 500 |
| Aug 1, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 12,400 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 13,300 |
| Jul 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,300 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 29,000 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 23,700 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 60,500 |
| Jul 22, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 157,100 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 108,300 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,200 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 98,000 |