Canada markets closed

Strategic Metals Ltd. (SMD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.18500.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 27, 20240.19000.19000.18500.18500.185019,500
May 24, 20240.20000.20000.18000.19000.1900265,100
May 23, 20240.21000.21000.20000.20000.2000112,500
May 22, 20240.21000.21000.21000.21000.210010,000
May 21, 20240.20000.21000.20000.21000.2100109,500
May 17, 20240.21000.22000.21000.21000.210051,000
May 16, 20240.20000.20000.20000.20000.2000-
May 15, 20240.18000.20000.18000.20000.2000173,600
May 14, 20240.19000.19000.19000.19000.19002,000
May 13, 20240.19000.19000.19000.19000.19009,000
May 10, 20240.18000.20000.18000.20000.200083,000
May 09, 20240.19000.19000.18000.18000.180034,000
May 08, 20240.19000.19000.19000.19000.1900101,000
May 07, 20240.19000.19000.19000.19000.19005,300
May 06, 20240.17000.19000.17000.19000.190038,000
May 03, 20240.17000.17000.17000.17000.1700500
May 02, 20240.17000.18000.17000.18000.18001,000
May 01, 20240.18000.18000.17000.18000.180089,500
Apr 30, 20240.18000.18000.18000.18000.180031,600
Apr 29, 20240.18000.18000.18000.18000.180089,700
Apr 26, 20240.18000.18000.18000.18000.180054,500
Apr 25, 20240.18000.18000.18000.18000.180090,600
Apr 24, 20240.19000.19000.19000.19000.19003,000
Apr 23, 20240.19000.19000.19000.19000.190018,500
Apr 22, 20240.19000.19000.19000.19000.190021,000
Apr 19, 20240.20000.20000.19000.19000.190025,000
Apr 18, 20240.20000.20000.20000.20000.20006,000
Apr 17, 20240.20000.20000.19000.19000.190047,000
Apr 16, 20240.20000.20000.20000.20000.2000120,000
Apr 15, 20240.20000.20000.20000.20000.200054,500
Apr 12, 20240.22000.22000.21000.21000.2100159,000
Apr 11, 20240.20000.21000.20000.21000.210051,900
Apr 10, 20240.21000.21000.21000.21000.210021,200
Apr 09, 20240.22000.22000.22000.22000.2200111,000
Apr 08, 20240.21000.22000.21000.21000.2100360,500
Apr 05, 20240.19000.21000.19000.20000.2000198,000
Apr 04, 20240.20000.20000.19000.19000.190071,500
Apr 03, 20240.19000.20000.19000.20000.2000166,400
Apr 02, 20240.19000.20000.19000.19000.1900155,400
Apr 01, 20240.19000.19000.18000.18000.180027,500
Mar 28, 20240.18000.18000.18000.18000.18008,600
Mar 27, 20240.19000.19000.19000.19000.190015,200
Mar 26, 20240.18000.19000.18000.19000.190021,100
Mar 25, 20240.19000.19000.19000.19000.190038,000
Mar 22, 20240.19000.19000.19000.19000.19007,000
Mar 21, 20240.19000.19000.19000.19000.190013,000
Mar 20, 20240.19000.19000.19000.19000.190061,000
Mar 19, 20240.19000.19000.19000.19000.190025,000
Mar 18, 20240.19000.19000.19000.19000.1900-
Mar 15, 20240.18000.19000.18000.19000.19004,500
Mar 14, 20240.18000.19000.18000.19000.190047,500
Mar 13, 20240.19000.19000.19000.19000.1900-
Mar 12, 20240.18000.19000.18000.19000.19005,900
Mar 11, 20240.18000.18000.18000.18000.1800-
Mar 08, 20240.19000.20000.18000.18000.1800198,500
Mar 07, 20240.19000.19000.19000.19000.190045,000
Mar 06, 20240.19000.20000.19000.20000.2000108,000
Mar 05, 20240.19000.19000.17000.18000.180083,000
Mar 04, 20240.19000.19000.19000.19000.190029,300
Mar 01, 20240.20000.20000.20000.20000.2000-
Feb 29, 20240.19000.23000.18000.20000.2000318,400
Feb 28, 20240.18000.20000.18000.20000.2000118,900
Feb 27, 20240.19000.19000.18000.18000.180028,500
Feb 26, 20240.18000.19000.18000.19000.1900170,700
Feb 23, 20240.18000.18000.18000.18000.180059,500
Feb 22, 20240.18000.18000.18000.18000.180020,500
Feb 21, 20240.18000.18000.18000.18000.180019,500
Feb 20, 20240.18000.18000.17000.18000.180051,000
Feb 16, 20240.17000.18000.17000.17000.170069,100
Feb 15, 20240.18000.18000.17000.17000.170029,800
Feb 14, 20240.18000.18000.18000.18000.180024,000
Feb 13, 20240.18000.18000.18000.18000.180023,500
Feb 12, 20240.18000.18000.18000.18000.180013,000
Feb 09, 20240.18000.19000.18000.18000.18007,000
Feb 08, 20240.18000.18000.18000.18000.18001,500
Feb 07, 20240.19000.19000.17000.18000.180081,500
Feb 06, 20240.19000.19000.19000.19000.1900-
Feb 05, 20240.19000.19000.19000.19000.190010,000
Feb 02, 20240.19000.20000.19000.20000.20008,200
Feb 01, 20240.20000.20000.19000.20000.200024,300
Jan 31, 20240.19000.20000.19000.20000.200036,000
Jan 30, 20240.18000.19000.18000.19000.19005,100
Jan 29, 20240.19000.19000.18000.18000.180017,500
Jan 26, 20240.18000.18000.18000.18000.18007,000
Jan 25, 20240.18000.18000.18000.18000.180023,000
Jan 24, 20240.19000.19000.18000.18000.180022,000
Jan 23, 20240.18000.19000.18000.19000.190026,500
Jan 22, 20240.18000.18000.18000.18000.18007,500
Jan 19, 20240.18000.18000.18000.18000.180031,500
Jan 18, 20240.18000.18000.18000.18000.18001,000
Jan 17, 20240.18000.18000.18000.18000.180013,000
Jan 16, 20240.19000.19000.18000.18000.180060,100
Jan 15, 20240.19000.19000.19000.19000.19002,400
Jan 12, 20240.18000.20000.18000.20000.20006,000
Jan 11, 20240.19000.19000.19000.19000.1900-
Jan 10, 20240.19000.19000.18000.19000.190016,500
Jan 09, 20240.19000.20000.18000.19000.1900124,600
Jan 08, 20240.19000.19000.19000.19000.19002,100
Jan 05, 20240.20000.20000.19000.19000.190083,200
Jan 04, 20240.20000.20000.20000.20000.200010,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...