SMD.V - Strategic Metals Ltd.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20230.25000.25000.25000.25000.250015,000
May 31, 20230.25000.25000.25000.25000.250015,000
May 30, 20230.26000.27000.25000.25000.250047,200
May 29, 20230.26000.26000.26000.26000.2600-
May 26, 20230.26000.26000.26000.26000.26005,000
May 25, 20230.25000.26000.25000.26000.2600145,500
May 24, 20230.26000.27000.25000.26000.260074,200
May 23, 20230.27000.27000.26000.26000.260032,200
May 19, 20230.27000.27000.27000.27000.27002,000
May 18, 20230.27000.27000.26000.26000.260017,500
May 17, 20230.28000.28000.28000.28000.28005,000
May 16, 20230.28000.28000.28000.28000.2800-
May 15, 20230.28000.28000.28000.28000.28001,000
May 12, 20230.27000.27000.27000.27000.270026,500
May 11, 20230.27000.27000.27000.27000.27003,200
May 10, 20230.27000.28000.27000.28000.280022,500
May 09, 20230.28000.28000.27000.27000.27003,000
May 08, 20230.28000.28000.27000.27000.27008,900
May 05, 20230.30000.30000.28000.28000.28008,400
May 04, 20230.31000.31000.30000.30000.300047,600
May 03, 20230.28000.30000.28000.29000.290016,500
May 02, 20230.28000.28000.28000.28000.2800-
May 01, 20230.28000.28000.28000.28000.28001,000
Apr 28, 20230.30000.30000.30000.30000.3000-
Apr 27, 20230.30000.30000.30000.30000.300025,500
Apr 26, 20230.30000.30000.30000.30000.30003,800
Apr 25, 20230.31000.31000.31000.31000.310015,000
Apr 24, 20230.33000.34000.32000.32000.320018,700
Apr 21, 20230.34000.34000.33000.33000.330016,500
Apr 20, 20230.36000.36000.36000.36000.3600-
Apr 19, 20230.36000.36000.36000.36000.36003,000
Apr 18, 20230.35000.38000.35000.38000.380063,000
Apr 17, 20230.36000.36000.36000.36000.360015,200
Apr 14, 20230.39000.39000.38000.39000.390035,100
Apr 13, 20230.35000.38000.35000.38000.380020,600
Apr 12, 20230.35000.36000.35000.36000.360069,100
Apr 11, 20230.36000.36000.35000.35000.350021,500
Apr 10, 20230.34000.36000.34000.36000.360066,400
Apr 06, 20230.30000.33000.30000.33000.330055,800
Apr 05, 20230.30000.30000.30000.30000.30009,500
Apr 04, 20230.30000.30000.30000.30000.30005,000
Apr 03, 20230.28000.30000.28000.30000.30003,900
Mar 31, 20230.30000.30000.29000.29000.29005,900
Mar 30, 20230.28000.28000.28000.28000.280013,800
Mar 29, 20230.29000.29000.29000.29000.2900-
Mar 28, 20230.26000.29000.26000.29000.2900174,000
Mar 27, 20230.28000.28000.28000.28000.280011,700
Mar 24, 20230.28000.28000.28000.28000.28002,000
Mar 23, 20230.26000.27000.26000.27000.270011,400
Mar 22, 20230.28000.29000.28000.28000.280061,000
Mar 21, 20230.27000.27000.26000.26000.260018,000
Mar 20, 20230.28000.28000.27000.27000.27008,000
Mar 17, 20230.26000.27000.26000.27000.270031,900
Mar 16, 20230.26000.26000.26000.26000.260020,000
Mar 15, 20230.26000.26000.26000.26000.2600-
Mar 14, 20230.26000.26000.25000.26000.2600152,200
Mar 13, 20230.26000.26000.26000.26000.260064,300
Mar 10, 20230.27000.27000.27000.27000.27003,000
Mar 09, 20230.28000.28000.27000.27000.270011,900
Mar 08, 20230.28000.28000.27000.27000.270036,800
Mar 07, 20230.28000.28000.28000.28000.28001,000
Mar 06, 20230.29000.29000.28000.28000.280035,000
Mar 03, 20230.30000.30000.30000.30000.3000-
Mar 02, 20230.29000.30000.29000.30000.300010,000
Mar 01, 20230.26000.30000.26000.30000.300034,500
Feb 28, 20230.26000.26000.26000.26000.2600-
Feb 27, 20230.26000.26000.26000.26000.2600156,300
Feb 24, 20230.27000.27000.26000.26000.260016,800
Feb 23, 20230.27000.27000.27000.27000.2700-
Feb 22, 20230.28000.28000.27000.27000.270021,000
Feb 21, 20230.27000.27000.27000.27000.2700-
Feb 17, 20230.27000.27000.27000.27000.27001,300
Feb 16, 20230.27000.27000.27000.27000.27002,500
Feb 15, 20230.26000.26000.26000.26000.2600-
Feb 14, 20230.26000.26000.26000.26000.260010,500
Feb 13, 20230.26000.27000.26000.26000.260018,600
Feb 10, 20230.28000.28000.28000.28000.28006,000
Feb 09, 20230.30000.30000.28000.28000.280018,500
Feb 08, 20230.32000.32000.32000.32000.3200-
Feb 07, 20230.30000.32000.30000.32000.320039,800
Feb 06, 20230.28000.32000.28000.32000.320075,000
Feb 03, 20230.28000.28000.28000.28000.2800600
Feb 02, 20230.31000.31000.29000.29000.29002,500
Feb 01, 20230.28000.31000.28000.31000.310055,000
Jan 31, 20230.30000.30000.28000.28000.280012,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...