Canada markets close in 1 hour 16 minutes

Strategic Metals Ltd. (SMD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.30000.0000 (0.00%)
As of 03:11PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20220.29500.30000.29000.30000.300043,002
May 16, 20220.28000.30000.28000.29000.2900113,400
May 13, 20220.30000.30000.30000.30000.300014,000
May 12, 20220.30000.30000.29000.29000.290041,500
May 11, 20220.30000.30000.30000.30000.30001,000
May 10, 20220.30000.30000.29000.29000.290036,500
May 09, 20220.31000.31000.29000.29000.2900162,600
May 06, 20220.32000.32000.32000.32000.32005,000
May 05, 20220.33000.33000.32000.32000.320022,400
May 04, 20220.32000.33000.32000.33000.330025,200
May 03, 20220.33000.33000.32000.33000.330059,400
May 02, 20220.33000.33000.33000.33000.330062,000
Apr 29, 20220.33000.33000.33000.33000.33005,000
Apr 28, 20220.33000.33000.33000.33000.3300-
Apr 27, 20220.33000.33000.33000.33000.330010,400
Apr 26, 20220.34000.34000.32000.32000.320026,900
Apr 25, 20220.35000.35000.34000.34000.340037,500
Apr 22, 20220.37000.37000.35000.35000.350093,700
Apr 21, 20220.38000.38000.37000.37000.370078,200
Apr 20, 20220.38000.38000.37000.37000.370019,200
Apr 19, 20220.38000.38000.38000.38000.380020,100
Apr 18, 20220.39000.39000.39000.39000.39003,100
Apr 14, 20220.39000.39000.38000.38000.380024,800
Apr 13, 20220.39000.39000.39000.39000.39006,000
Apr 12, 20220.39000.41000.39000.40000.400017,000
Apr 11, 20220.40000.40000.40000.40000.4000-
Apr 08, 20220.40000.40000.40000.40000.4000114,000
Apr 07, 20220.40000.40000.40000.40000.4000-
Apr 06, 20220.40000.40000.40000.40000.40005,000
Apr 05, 20220.39000.39000.39000.39000.3900-
Apr 04, 20220.39000.39000.39000.39000.39002,900
Apr 01, 20220.39000.41000.39000.41000.410020,300
Mar 31, 20220.41000.41000.41000.41000.41007,000
Mar 30, 20220.41000.41000.39000.41000.410031,500
Mar 29, 20220.39000.41000.39000.41000.4100239,500
Mar 28, 20220.40000.40000.40000.40000.40007,200
Mar 25, 20220.39000.39000.39000.39000.3900-
Mar 24, 20220.40000.42000.39000.39000.390019,300
Mar 23, 20220.39000.40000.39000.40000.400018,200
Mar 22, 20220.39000.40000.38000.38000.380046,000
Mar 21, 20220.40000.40000.39000.39000.390027,000
Mar 18, 20220.38000.38000.38000.38000.380024,500
Mar 17, 20220.38000.38000.38000.38000.380019,000
Mar 16, 20220.40000.40000.37000.37000.3700102,300
Mar 15, 20220.39000.40000.39000.40000.400026,800
Mar 14, 20220.40000.40000.40000.40000.400012,200
Mar 11, 20220.40000.40000.40000.40000.400011,000
Mar 10, 20220.41000.41000.41000.41000.41008,000
Mar 09, 20220.41000.41000.41000.41000.4100-
Mar 08, 20220.42000.43000.41000.41000.4100120,000
Mar 07, 20220.41000.41000.41000.41000.410041,900
Mar 04, 20220.40000.41000.39000.40000.400097,400
Mar 03, 20220.41000.41000.39000.41000.410013,100
Mar 02, 20220.39000.40000.39000.40000.400099,300
Mar 01, 20220.38000.39000.38000.39000.390091,300
Feb 28, 20220.37000.38000.37000.38000.380033,300
Feb 25, 20220.37000.37000.36000.36000.36001,500
Feb 24, 20220.37000.37000.37000.37000.37002,000
Feb 23, 20220.38000.39000.38000.38000.380036,000
Feb 22, 20220.38000.38000.38000.38000.38002,000
Feb 18, 20220.39000.39000.37000.37000.370062,600
Feb 17, 20220.37000.39000.37000.39000.3900123,500
Feb 16, 20220.36000.36000.36000.36000.360044,300
Feb 15, 20220.34000.36000.34000.36000.360025,400
Feb 14, 20220.34000.34000.34000.34000.34001,500
Feb 11, 20220.34000.34000.34000.34000.34002,800
Feb 10, 20220.35000.35000.35000.35000.3500400
Feb 09, 20220.34000.35000.34000.35000.350025,500
Feb 08, 20220.34000.34000.34000.34000.34003,800
Feb 07, 20220.33000.34000.33000.34000.340014,500
Feb 04, 20220.34000.34000.33000.33000.330019,000
Feb 03, 20220.34000.34000.34000.34000.340020,200
Feb 02, 20220.34000.34000.34000.34000.34001,500
Feb 01, 20220.36000.36000.36000.36000.360010,400
Jan 31, 20220.33000.34000.33000.34000.340024,500
Jan 28, 20220.33000.33000.33000.33000.33008,500
Jan 27, 20220.34000.35000.34000.35000.350038,500
Jan 26, 20220.33000.35000.33000.35000.350018,200
Jan 25, 20220.35000.35000.32000.33000.3300103,700
Jan 24, 20220.36000.36000.35000.35000.35002,000
Jan 21, 20220.36000.36000.36000.36000.360010,000
Jan 20, 20220.36000.37000.36000.37000.370020,500
Jan 19, 20220.37000.37000.36000.36000.36004,000
Jan 18, 20220.37000.37000.35000.36000.360028,200
Jan 17, 20220.38000.38000.38000.38000.3800-
Jan 14, 20220.36000.39000.36000.38000.3800157,500
Jan 13, 20220.36000.36000.34000.36000.360046,000
Jan 12, 20220.36000.36000.34000.34000.340019,800
Jan 11, 20220.35000.35000.32000.35000.350073,700
Jan 10, 20220.37000.37000.37000.37000.37007,600
Jan 07, 20220.37000.37000.37000.37000.3700-
Jan 06, 20220.36000.37000.36000.37000.370063,000
Jan 05, 20220.36000.36000.35000.35000.350030,600
Jan 04, 20220.36000.37000.35000.35000.350061,200
Dec 31, 20210.35000.35000.35000.35000.350013,500
Dec 30, 20210.34000.35000.34000.35000.350043,100
Dec 29, 20210.34000.35000.34000.34000.340036,700
Dec 24, 20210.34000.34000.34000.34000.3400-
Dec 23, 20210.34000.34000.34000.34000.340032,500
Dec 22, 20210.34000.34000.34000.34000.34006,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...