Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20230.30000.30000.28000.28000.280012,440
Jan 30, 20230.28000.29000.28000.29000.290019,200
Jan 27, 20230.28000.28000.28000.28000.280015,500
Jan 26, 20230.28000.30000.28000.28000.280010,300
Jan 25, 20230.31000.31000.30000.30000.30006,200
Jan 24, 20230.31000.31000.31000.31000.3100-
Jan 23, 20230.31000.31000.31000.31000.31006,600
Jan 20, 20230.31000.31000.31000.31000.31008,000
Jan 19, 20230.30000.30000.30000.30000.30001,000
Jan 18, 20230.31000.31000.30000.31000.310043,000
Jan 17, 20230.30000.30000.30000.30000.30003,200
Jan 16, 20230.28000.28000.28000.28000.2800-
Jan 13, 20230.28000.28000.28000.28000.2800-
Jan 12, 20230.28000.28000.28000.28000.280013,700
Jan 11, 20230.28000.28000.28000.28000.2800-
Jan 10, 20230.28000.30000.27000.28000.28008,800
Jan 09, 20230.28000.28000.27000.28000.28004,000
Jan 06, 20230.27000.27000.27000.27000.2700-
Jan 05, 20230.27000.27000.27000.27000.270027,500
Jan 04, 20230.28000.29000.26000.29000.290054,800
Jan 03, 20230.27000.27000.26000.27000.270023,000
Dec 30, 20220.26000.26000.26000.26000.26002,000
Dec 29, 20220.26000.26000.25000.25000.25005,000
Dec 28, 20220.26000.26000.25000.25000.25004,500
Dec 23, 20220.29000.29000.26000.26000.260025,500
Dec 22, 20220.27000.28000.27000.28000.280024,500
Dec 21, 20220.27000.27000.27000.27000.270010,000
Dec 20, 20220.28000.28000.27000.28000.280034,000
Dec 19, 20220.26000.30000.26000.28000.280028,800
Dec 16, 20220.26000.26000.26000.26000.2600500
Dec 15, 20220.25000.25000.25000.25000.2500300
Dec 14, 20220.26000.26000.25000.25000.250047,000
Dec 13, 20220.27000.27000.26000.26000.260021,800
Dec 12, 20220.27000.27000.27000.27000.27002,400
Dec 09, 20220.28000.28000.27000.27000.270025,000
Dec 08, 20220.28000.28000.28000.28000.2800-
Dec 07, 20220.28000.28000.28000.28000.28001,500
Dec 06, 20220.28000.28000.28000.28000.28006,400
Dec 05, 20220.28000.28000.28000.28000.280041,000
Dec 02, 20220.28000.28000.28000.28000.2800-
Dec 01, 20220.28000.28000.28000.28000.280056,000
Nov 30, 20220.28000.28000.28000.28000.28009,600
Nov 29, 20220.28000.28000.28000.28000.28005,500
Nov 28, 20220.30000.30000.28000.28000.28008,200
Nov 25, 20220.28000.30000.28000.30000.30002,000
Nov 24, 20220.29000.29000.29000.29000.2900-
Nov 23, 20220.29000.29000.29000.29000.29002,500
Nov 22, 20220.28000.28000.28000.28000.28002,000
Nov 21, 20220.28000.28000.28000.28000.2800700
Nov 18, 20220.30000.30000.30000.30000.3000-
Nov 17, 20220.29000.30000.29000.30000.300018,000
Nov 16, 20220.30000.30000.30000.30000.3000-
Nov 15, 20220.29000.30000.28000.30000.300029,900
Nov 14, 20220.29000.29000.29000.29000.290010,200
Nov 11, 20220.31000.31000.30000.30000.30001,000
Nov 10, 20220.32000.32000.31000.31000.31006,500
Nov 09, 20220.30000.33000.30000.33000.330017,600
Nov 08, 20220.28000.30000.28000.30000.300016,000
Nov 07, 20220.29000.29000.29000.29000.29002,100
Nov 04, 20220.29000.30000.29000.30000.30005,700
Nov 03, 20220.28000.28000.28000.28000.28005,000
Nov 02, 20220.29000.29000.29000.29000.2900-
Nov 01, 20220.29000.29000.29000.29000.2900-
Oct 31, 20220.29000.29000.29000.29000.29002,500
Oct 28, 20220.30000.30000.30000.30000.3000-
Oct 27, 20220.30000.30000.30000.30000.3000-
Oct 26, 20220.30000.30000.30000.30000.300010,000
Oct 25, 20220.30000.30000.30000.30000.30001,800
Oct 24, 20220.28000.30000.28000.30000.300045,000
Oct 21, 20220.30000.30000.30000.30000.3000-
Oct 20, 20220.30000.30000.30000.30000.30002,900
Oct 19, 20220.30000.31000.30000.31000.310045,900
Oct 18, 20220.28000.30000.28000.28000.280029,500
Oct 17, 20220.28000.28000.28000.28000.2800-
Oct 14, 20220.28000.28000.28000.28000.2800-
Oct 13, 20220.25000.28000.25000.28000.280068,100
Oct 12, 20220.30000.30000.30000.30000.3000-
Oct 11, 20220.29000.30000.29000.30000.300031,500
Oct 07, 20220.30000.30000.30000.30000.3000500
Oct 06, 20220.30000.30000.30000.30000.300063,500
Oct 05, 20220.27000.30000.27000.30000.300038,700
Oct 04, 20220.27000.30000.27000.28000.280087,500
Oct 03, 20220.27000.27000.27000.27000.270018,300
Sept 30, 20220.25000.26000.25000.26000.260015,000
Sept 29, 20220.24000.24000.24000.24000.2400500
Sept 28, 20220.25000.25000.25000.25000.2500-
Sept 27, 20220.25000.25000.25000.25000.2500-
Sept 26, 20220.25000.25000.25000.25000.2500-
Sept 23, 20220.24000.25000.24000.25000.250081,000
Sept 22, 20220.25000.25000.25000.25000.2500-
Sept 21, 20220.23000.25000.23000.25000.25007,500
Sept 20, 20220.24000.24000.24000.24000.240058,000
Sept 19, 20220.24000.24000.23000.24000.240025,500
Sept 16, 20220.24000.24000.24000.24000.2400-
Sept 15, 20220.24000.24000.24000.24000.240010,000
Sept 14, 20220.24000.24000.24000.24000.2400500
Sept 13, 20220.24000.24000.24000.24000.24001,000
Sept 12, 20220.24000.24000.24000.24000.2400-
Sept 09, 20220.24000.24000.24000.24000.24007,000
Sept 08, 20220.24000.24000.24000.24000.24004,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...