Canada markets close in 2 hours 29 minutes

Strategic Metals Ltd. (SMD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.22500.0000 (0.00%)
As of 03:59PM EDT. Market open.
Time Period:
Sept 27, 2022 - Sept 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20230.24000.24000.22500.22500.225010,391
Sept 25, 20230.24000.24000.24000.24000.2400-
Sept 22, 20230.25000.25000.24000.24000.240057,400
Sept 21, 20230.25000.25000.25000.25000.250012,500
Sept 20, 20230.24000.24000.24000.24000.2400500
Sept 19, 20230.24000.24000.24000.24000.2400-
Sept 18, 20230.24000.24000.24000.24000.24008,900
Sept 15, 20230.24000.24000.24000.24000.24001,500
Sept 14, 20230.23000.23000.23000.23000.2300-
Sept 13, 20230.23000.23000.23000.23000.23001,000
Sept 12, 20230.23000.23000.23000.23000.23009,000
Sept 11, 20230.23000.23000.23000.23000.23009,000
Sept 08, 20230.24000.25000.23000.23000.230011,600
Sept 07, 20230.24000.24000.24000.24000.24003,500
Sept 06, 20230.24000.24000.24000.24000.2400900
Sept 05, 20230.25000.27000.25000.27000.270098,000
Sept 01, 20230.25000.25000.25000.25000.250014,000
Aug 31, 20230.24000.27000.24000.27000.270046,000
Aug 30, 20230.24000.24000.24000.24000.2400500
Aug 29, 20230.24000.25000.24000.25000.250040,100
Aug 28, 20230.24000.24000.24000.24000.240031,500
Aug 25, 20230.24000.24000.24000.24000.2400500
Aug 24, 20230.23000.23000.23000.23000.2300-
Aug 23, 20230.24000.24000.23000.23000.23006,500
Aug 22, 20230.24000.24000.23000.23000.230078,000
Aug 21, 20230.24000.24000.24000.24000.2400500
Aug 18, 20230.23000.23000.22000.23000.230018,000
Aug 17, 20230.23000.23000.23000.23000.230020,000
Aug 16, 20230.23000.23000.23000.23000.230014,500
Aug 15, 20230.23000.23000.23000.23000.23006,000
Aug 14, 20230.24000.24000.23000.23000.23008,300
Aug 11, 20230.24000.24000.24000.24000.240028,500
Aug 10, 20230.24000.25000.24000.25000.250033,000
Aug 09, 20230.25000.25000.25000.25000.2500-
Aug 08, 20230.23000.25000.23000.25000.250026,500
Aug 04, 20230.25000.25000.23000.23000.2300220,000
Aug 03, 20230.23000.23000.23000.23000.230042,800
Aug 02, 20230.23000.23000.23000.23000.23003,000
Aug 01, 20230.23000.23000.23000.23000.2300114,500
Jul 31, 20230.23000.24000.23000.23000.230021,000
Jul 28, 20230.23000.23000.23000.23000.23007,500
Jul 27, 20230.25000.25000.23000.23000.230059,600
Jul 26, 20230.25000.25000.24000.24000.240087,500
Jul 25, 20230.23000.23000.23000.23000.23001,000
Jul 24, 20230.23000.24000.23000.23000.2300125,700
Jul 21, 20230.25000.25000.25000.25000.25005,000
Jul 20, 20230.23000.24000.23000.24000.240028,500
Jul 19, 20230.24000.24000.24000.24000.24008,000
Jul 18, 20230.24000.25000.24000.25000.250030,500
Jul 17, 20230.24000.24000.24000.24000.24004,000
Jul 14, 20230.24000.24000.24000.24000.240025,000
Jul 13, 20230.25000.25000.25000.25000.25004,000
Jul 12, 20230.25000.25000.25000.25000.25001,000
Jul 11, 20230.24000.26000.24000.26000.260024,500
Jul 10, 20230.24000.25000.23000.24000.240061,800
Jul 07, 20230.23000.23000.23000.23000.23004,300
Jul 06, 20230.23000.23000.23000.23000.230038,000
Jul 05, 20230.23000.23000.23000.23000.230032,100
Jul 04, 20230.23000.23000.23000.23000.230011,800
Jun 30, 20230.24000.24000.24000.24000.24008,000
Jun 29, 20230.25000.25000.24000.24000.240036,500
Jun 28, 20230.25000.25000.25000.25000.2500-
Jun 27, 20230.25000.25000.25000.25000.2500-
Jun 26, 20230.24000.25000.24000.25000.250017,700
Jun 23, 20230.24000.24000.24000.24000.2400500
Jun 22, 20230.24000.24000.24000.24000.24004,500
Jun 21, 20230.25000.25000.25000.25000.25007,500
Jun 20, 20230.25000.25000.25000.25000.25001,100
Jun 19, 20230.26000.26000.26000.26000.260040,000
Jun 16, 20230.24000.25000.24000.25000.250013,000
Jun 15, 20230.25000.25000.24000.24000.240054,800
Jun 14, 20230.25000.25000.25000.25000.2500500
Jun 13, 20230.25000.25000.25000.25000.25002,000
Jun 12, 20230.26000.26000.25000.25000.250065,500
Jun 09, 20230.26000.26000.26000.26000.26003,500
Jun 08, 20230.26000.26000.26000.26000.260020,000
Jun 07, 20230.26000.26000.26000.26000.2600-
Jun 06, 20230.27000.27000.26000.26000.26008,100
Jun 05, 20230.27000.27000.27000.27000.2700-
Jun 02, 20230.25000.27000.25000.27000.27007,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...