STOCKS SLIDE MORE THAN 3% AS RETAILER EARNINGS, FED WEIGH

Walmart, Target results show inflation 'is not going to abate anytime soon': Analyst

Strategic Metals Ltd. (SMD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3000

0.0000

(0.00%)

As of 03:11PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	0.2950	0.3000	0.2900	0.3000	0.3000	43,002
May 16, 2022	0.2800	0.3000	0.2800	0.2900	0.2900	113,400
May 13, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	14,000
May 12, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	41,500
May 11, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
May 10, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	36,500
May 09, 2022	0.3100	0.3100	0.2900	0.2900	0.2900	162,600
May 06, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
May 05, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	22,400
May 04, 2022	0.3200	0.3300	0.3200	0.3300	0.3300	25,200
May 03, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	59,400
May 02, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	62,000
Apr 29, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	5,000
Apr 28, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 27, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	10,400
Apr 26, 2022	0.3400	0.3400	0.3200	0.3200	0.3200	26,900
Apr 25, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	37,500
Apr 22, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	93,700
Apr 21, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	78,200
Apr 20, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	19,200
Apr 19, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	20,100
Apr 18, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	3,100
Apr 14, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	24,800
Apr 13, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	6,000
Apr 12, 2022	0.3900	0.4100	0.3900	0.4000	0.4000	17,000
Apr 11, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 08, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	114,000
Apr 07, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 06, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Apr 05, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 04, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	2,900
Apr 01, 2022	0.3900	0.4100	0.3900	0.4100	0.4100	20,300
Mar 31, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	7,000
Mar 30, 2022	0.4100	0.4100	0.3900	0.4100	0.4100	31,500
Mar 29, 2022	0.3900	0.4100	0.3900	0.4100	0.4100	239,500
Mar 28, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	7,200
Mar 25, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 24, 2022	0.4000	0.4200	0.3900	0.3900	0.3900	19,300
Mar 23, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	18,200
Mar 22, 2022	0.3900	0.4000	0.3800	0.3800	0.3800	46,000
Mar 21, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	27,000
Mar 18, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	24,500
Mar 17, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	19,000
Mar 16, 2022	0.4000	0.4000	0.3700	0.3700	0.3700	102,300
Mar 15, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	26,800
Mar 14, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	12,200
Mar 11, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	11,000
Mar 10, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	8,000
Mar 09, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 08, 2022	0.4200	0.4300	0.4100	0.4100	0.4100	120,000
Mar 07, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	41,900
Mar 04, 2022	0.4000	0.4100	0.3900	0.4000	0.4000	97,400
Mar 03, 2022	0.4100	0.4100	0.3900	0.4100	0.4100	13,100
Mar 02, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	99,300
Mar 01, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	91,300
Feb 28, 2022	0.3700	0.3800	0.3700	0.3800	0.3800	33,300
Feb 25, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	1,500
Feb 24, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
Feb 23, 2022	0.3800	0.3900	0.3800	0.3800	0.3800	36,000
Feb 22, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	2,000
Feb 18, 2022	0.3900	0.3900	0.3700	0.3700	0.3700	62,600
Feb 17, 2022	0.3700	0.3900	0.3700	0.3900	0.3900	123,500
Feb 16, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	44,300
Feb 15, 2022	0.3400	0.3600	0.3400	0.3600	0.3600	25,400
Feb 14, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
Feb 11, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	2,800
Feb 10, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	400
Feb 09, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	25,500
Feb 08, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	3,800
Feb 07, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	14,500
Feb 04, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	19,000
Feb 03, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	20,200
Feb 02, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
Feb 01, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	10,400
Jan 31, 2022	0.3300	0.3400	0.3300	0.3400	0.3400	24,500
Jan 28, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	8,500
Jan 27, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	38,500
Jan 26, 2022	0.3300	0.3500	0.3300	0.3500	0.3500	18,200
Jan 25, 2022	0.3500	0.3500	0.3200	0.3300	0.3300	103,700
Jan 24, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	2,000
Jan 21, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	10,000
Jan 20, 2022	0.3600	0.3700	0.3600	0.3700	0.3700	20,500
Jan 19, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	4,000
Jan 18, 2022	0.3700	0.3700	0.3500	0.3600	0.3600	28,200
Jan 17, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 14, 2022	0.3600	0.3900	0.3600	0.3800	0.3800	157,500
Jan 13, 2022	0.3600	0.3600	0.3400	0.3600	0.3600	46,000
Jan 12, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	19,800
Jan 11, 2022	0.3500	0.3500	0.3200	0.3500	0.3500	73,700
Jan 10, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	7,600
Jan 07, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 06, 2022	0.3600	0.3700	0.3600	0.3700	0.3700	63,000
Jan 05, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	30,600
Jan 04, 2022	0.3600	0.3700	0.3500	0.3500	0.3500	61,200
Dec 31, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	13,500
Dec 30, 2021	0.3400	0.3500	0.3400	0.3500	0.3500	43,100
Dec 29, 2021	0.3400	0.3500	0.3400	0.3400	0.3400	36,700
Dec 24, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec 23, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	32,500
Dec 22, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	6,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,086.82-404.19(-1.97%)

S&P 5003,926.43-162.42(-3.97%)

DOW31,513.72-1,140.87(-3.49%)

CAD/USD0.7772-0.0036(-0.47%)

CRUDE OIL109.48-2.92(-2.60%)

BTC-CAD37,464.17-970.32(-2.52%)

STOCKS SLIDE MORE THAN 3% AS RETAILER EARNINGS, FED WEIGH

Strategic Metals Ltd. (SMD.V)

S&P/TSX
20,086.82
-404.19(-1.97%)

S&P 500
3,926.43
-162.42(-3.97%)

DOW
31,513.72
-1,140.87(-3.49%)

CAD/USD
0.7772
-0.0036(-0.47%)

CRUDE OIL
109.48
-2.92(-2.60%)

BTC-CAD
37,464.17
-970.32(-2.52%)