Mail

SMD.V - Strategic Metals Ltd.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	15,000
May 31, 2023	0.2500	0.2500	0.2500	0.2500	0.2500	15,000
May 30, 2023	0.2600	0.2700	0.2500	0.2500	0.2500	47,200
May 29, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
May 26, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	5,000
May 25, 2023	0.2500	0.2600	0.2500	0.2600	0.2600	145,500
May 24, 2023	0.2600	0.2700	0.2500	0.2600	0.2600	74,200
May 23, 2023	0.2700	0.2700	0.2600	0.2600	0.2600	32,200
May 19, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	2,000
May 18, 2023	0.2700	0.2700	0.2600	0.2600	0.2600	17,500
May 17, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
May 16, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 15, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
May 12, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	26,500
May 11, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	3,200
May 10, 2023	0.2700	0.2800	0.2700	0.2800	0.2800	22,500
May 09, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	3,000
May 08, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	8,900
May 05, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	8,400
May 04, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	47,600
May 03, 2023	0.2800	0.3000	0.2800	0.2900	0.2900	16,500
May 02, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 01, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Apr 28, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 27, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	25,500
Apr 26, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	3,800
Apr 25, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	15,000
Apr 24, 2023	0.3300	0.3400	0.3200	0.3200	0.3200	18,700
Apr 21, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	16,500
Apr 20, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 19, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	3,000
Apr 18, 2023	0.3500	0.3800	0.3500	0.3800	0.3800	63,000
Apr 17, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	15,200
Apr 14, 2023	0.3900	0.3900	0.3800	0.3900	0.3900	35,100
Apr 13, 2023	0.3500	0.3800	0.3500	0.3800	0.3800	20,600
Apr 12, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	69,100
Apr 11, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	21,500
Apr 10, 2023	0.3400	0.3600	0.3400	0.3600	0.3600	66,400
Apr 06, 2023	0.3000	0.3300	0.3000	0.3300	0.3300	55,800
Apr 05, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	9,500
Apr 04, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Apr 03, 2023	0.2800	0.3000	0.2800	0.3000	0.3000	3,900
Mar 31, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	5,900
Mar 30, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	13,800
Mar 29, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 28, 2023	0.2600	0.2900	0.2600	0.2900	0.2900	174,000
Mar 27, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	11,700
Mar 24, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
Mar 23, 2023	0.2600	0.2700	0.2600	0.2700	0.2700	11,400
Mar 22, 2023	0.2800	0.2900	0.2800	0.2800	0.2800	61,000
Mar 21, 2023	0.2700	0.2700	0.2600	0.2600	0.2600	18,000
Mar 20, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	8,000
Mar 17, 2023	0.2600	0.2700	0.2600	0.2700	0.2700	31,900
Mar 16, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	20,000
Mar 15, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Mar 14, 2023	0.2600	0.2600	0.2500	0.2600	0.2600	152,200
Mar 13, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	64,300
Mar 10, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	3,000
Mar 09, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	11,900
Mar 08, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	36,800
Mar 07, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Mar 06, 2023	0.2900	0.2900	0.2800	0.2800	0.2800	35,000
Mar 03, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 02, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	10,000
Mar 01, 2023	0.2600	0.3000	0.2600	0.3000	0.3000	34,500
Feb 28, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 27, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	156,300
Feb 24, 2023	0.2700	0.2700	0.2600	0.2600	0.2600	16,800
Feb 23, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 22, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	21,000
Feb 21, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 17, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	1,300
Feb 16, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	2,500
Feb 15, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 14, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	10,500
Feb 13, 2023	0.2600	0.2700	0.2600	0.2600	0.2600	18,600
Feb 10, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	6,000
Feb 09, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	18,500
Feb 08, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 07, 2023	0.3000	0.3200	0.3000	0.3200	0.3200	39,800
Feb 06, 2023	0.2800	0.3200	0.2800	0.3200	0.3200	75,000
Feb 03, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	600
Feb 02, 2023	0.3100	0.3100	0.2900	0.2900	0.2900	2,500
Feb 01, 2023	0.2800	0.3100	0.2800	0.3100	0.3100	55,000
Jan 31, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	12,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...