Strategic Metals Ltd. (SMD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2800

-0.0100

(-3.45%)

At close: 12:34PM EST

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	12,440
Jan 30, 2023	0.2800	0.2900	0.2800	0.2900	0.2900	19,200
Jan 27, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	15,500
Jan 26, 2023	0.2800	0.3000	0.2800	0.2800	0.2800	10,300
Jan 25, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	6,200
Jan 24, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 23, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	6,600
Jan 20, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	8,000
Jan 19, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Jan 18, 2023	0.3100	0.3100	0.3000	0.3100	0.3100	43,000
Jan 17, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	3,200
Jan 16, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 13, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 12, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	13,700
Jan 11, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 10, 2023	0.2800	0.3000	0.2700	0.2800	0.2800	8,800
Jan 09, 2023	0.2800	0.2800	0.2700	0.2800	0.2800	4,000
Jan 06, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 05, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	27,500
Jan 04, 2023	0.2800	0.2900	0.2600	0.2900	0.2900	54,800
Jan 03, 2023	0.2700	0.2700	0.2600	0.2700	0.2700	23,000
Dec 30, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	2,000
Dec 29, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	5,000
Dec 28, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	4,500
Dec 23, 2022	0.2900	0.2900	0.2600	0.2600	0.2600	25,500
Dec 22, 2022	0.2700	0.2800	0.2700	0.2800	0.2800	24,500
Dec 21, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	10,000
Dec 20, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	34,000
Dec 19, 2022	0.2600	0.3000	0.2600	0.2800	0.2800	28,800
Dec 16, 2022	0.2600	0.2600	0.2600	0.2600	0.2600	500
Dec 15, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	300
Dec 14, 2022	0.2600	0.2600	0.2500	0.2500	0.2500	47,000
Dec 13, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	21,800
Dec 12, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	2,400
Dec 09, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	25,000
Dec 08, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 07, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	1,500
Dec 06, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	6,400
Dec 05, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	41,000
Dec 02, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Dec 01, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	56,000
Nov 30, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	9,600
Nov 29, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	5,500
Nov 28, 2022	0.3000	0.3000	0.2800	0.2800	0.2800	8,200
Nov 25, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	2,000
Nov 24, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 23, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	2,500
Nov 22, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Nov 21, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	700
Nov 18, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 17, 2022	0.2900	0.3000	0.2900	0.3000	0.3000	18,000
Nov 16, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 15, 2022	0.2900	0.3000	0.2800	0.3000	0.3000	29,900
Nov 14, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	10,200
Nov 11, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	1,000
Nov 10, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	6,500
Nov 09, 2022	0.3000	0.3300	0.3000	0.3300	0.3300	17,600
Nov 08, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	16,000
Nov 07, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	2,100
Nov 04, 2022	0.2900	0.3000	0.2900	0.3000	0.3000	5,700
Nov 03, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
Nov 02, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 01, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 31, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	2,500
Oct 28, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 27, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 26, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Oct 25, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,800
Oct 24, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	45,000
Oct 21, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 20, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	2,900
Oct 19, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	45,900
Oct 18, 2022	0.2800	0.3000	0.2800	0.2800	0.2800	29,500
Oct 17, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 14, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 13, 2022	0.2500	0.2800	0.2500	0.2800	0.2800	68,100
Oct 12, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 11, 2022	0.2900	0.3000	0.2900	0.3000	0.3000	31,500
Oct 07, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	500
Oct 06, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	63,500
Oct 05, 2022	0.2700	0.3000	0.2700	0.3000	0.3000	38,700
Oct 04, 2022	0.2700	0.3000	0.2700	0.2800	0.2800	87,500
Oct 03, 2022	0.2700	0.2700	0.2700	0.2700	0.2700	18,300
Sept 30, 2022	0.2500	0.2600	0.2500	0.2600	0.2600	15,000
Sept 29, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	500
Sept 28, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sept 27, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sept 26, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sept 23, 2022	0.2400	0.2500	0.2400	0.2500	0.2500	81,000
Sept 22, 2022	0.2500	0.2500	0.2500	0.2500	0.2500	-
Sept 21, 2022	0.2300	0.2500	0.2300	0.2500	0.2500	7,500
Sept 20, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	58,000
Sept 19, 2022	0.2400	0.2400	0.2300	0.2400	0.2400	25,500
Sept 16, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	-
Sept 15, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	10,000
Sept 14, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	500
Sept 13, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
Sept 12, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	-
Sept 09, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	7,000
Sept 08, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	4,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,767.38+195.27(+0.95%)

S&P 5004,076.60+58.83(+1.46%)

DOW34,086.04+368.95(+1.09%)

CAD/USD0.7516-0.0002(-0.03%)

CRUDE OIL79.30+0.43(+0.55%)

BTC-CAD30,778.48+187.31(+0.61%)

Strategic Metals Ltd. (SMD.V)

S&P/TSX
20,767.38
+195.27(+0.95%)

S&P 500
4,076.60
+58.83(+1.46%)

DOW
34,086.04
+368.95(+1.09%)

CAD/USD
0.7516
-0.0002(-0.03%)

CRUDE OIL
79.30
+0.43(+0.55%)

BTC-CAD
30,778.48
+187.31(+0.61%)