Strategic Metals Ltd. (SMD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.1850

+0.0150

(+8.82%)

At close: 01:58PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 15, 2020	0.3900	0.4100	0.3900	0.4100	0.4100	61,100
May 14, 2020	0.3800	0.3900	0.3700	0.3900	0.3900	104,400
May 13, 2020	0.4000	0.4000	0.3700	0.3700	0.3700	108,400
May 12, 2020	0.4100	0.4100	0.4000	0.4000	0.4000	112,200
May 11, 2020	0.4200	0.4200	0.4000	0.4100	0.4100	74,900
May 08, 2020	0.4200	0.4300	0.4100	0.4100	0.4100	86,300
May 07, 2020	0.4200	0.4300	0.4100	0.4300	0.4300	131,900
May 06, 2020	0.4200	0.4300	0.4100	0.4200	0.4200	93,500
May 05, 2020	0.4200	0.4200	0.4200	0.4200	0.4200	6,600
May 04, 2020	0.4200	0.4300	0.4200	0.4300	0.4300	25,900
May 01, 2020	0.4200	0.4300	0.4200	0.4200	0.4200	42,700
Apr 30, 2020	0.4300	0.4300	0.4100	0.4100	0.4100	64,300
Apr 29, 2020	0.4100	0.4300	0.4100	0.4300	0.4300	136,600
Apr 28, 2020	0.4000	0.4000	0.4000	0.4000	0.4000	79,100
Apr 27, 2020	0.4300	0.4300	0.3900	0.3900	0.3900	120,500
Apr 24, 2020	0.3900	0.4000	0.3900	0.4000	0.4000	6,700
Apr 23, 2020	0.3900	0.4100	0.3900	0.3900	0.3900	150,300
Apr 22, 2020	0.3700	0.3900	0.3600	0.3900	0.3900	31,400
Apr 21, 2020	0.4000	0.4000	0.3500	0.3900	0.3900	58,900
Apr 20, 2020	0.3900	0.3900	0.3700	0.3700	0.3700	63,700
Apr 17, 2020	0.3800	0.4300	0.3800	0.4000	0.4000	188,500
Apr 16, 2020	0.3800	0.4000	0.3600	0.3900	0.3900	92,100
Apr 15, 2020	0.3700	0.4000	0.3500	0.3700	0.3700	110,600
Apr 14, 2020	0.3500	0.3500	0.3400	0.3500	0.3500	42,900
Apr 13, 2020	0.2900	0.3500	0.2900	0.3500	0.3500	99,800
Apr 09, 2020	0.2900	0.3100	0.2900	0.2900	0.2900	124,000
Apr 08, 2020	0.2800	0.2900	0.2800	0.2900	0.2900	57,200
Apr 07, 2020	0.3100	0.3100	0.2800	0.2800	0.2800	69,000
Apr 06, 2020	0.2800	0.2800	0.2700	0.2800	0.2800	50,800
Apr 03, 2020	0.2800	0.2800	0.2600	0.2800	0.2800	57,900
Apr 02, 2020	0.2800	0.3100	0.2800	0.2800	0.2800	68,800
Apr 01, 2020	0.2700	0.2800	0.2600	0.2800	0.2800	19,100
Mar 31, 2020	0.3200	0.3400	0.3200	0.3200	0.3200	65,200
Mar 30, 2020	0.2900	0.3000	0.2800	0.3000	0.3000	77,500
Mar 27, 2020	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Mar 26, 2020	0.2900	0.3200	0.2900	0.3000	0.3000	143,600
Mar 25, 2020	0.2900	0.3000	0.2800	0.3000	0.3000	125,900
Mar 24, 2020	0.2800	0.3000	0.2800	0.3000	0.3000	79,000
Mar 23, 2020	0.2700	0.3000	0.2600	0.2800	0.2800	50,700
Mar 20, 2020	0.2700	0.2800	0.2500	0.2500	0.2500	42,500
Mar 19, 2020	0.2900	0.3000	0.2700	0.2700	0.2700	67,300
Mar 18, 2020	0.2800	0.2900	0.2700	0.2900	0.2900	46,000
Mar 17, 2020	0.2900	0.3000	0.2800	0.2900	0.2900	184,300
Mar 16, 2020	0.2800	0.3000	0.2700	0.2900	0.2900	63,000
Mar 13, 2020	0.3100	0.3100	0.2800	0.2900	0.2900	67,800
Mar 12, 2020	0.3500	0.3500	0.3100	0.3100	0.3100	162,000
Mar 11, 2020	0.3700	0.3900	0.3500	0.3500	0.3500	131,900
Mar 10, 2020	0.3700	0.3700	0.3600	0.3600	0.3600	47,500
Mar 09, 2020	0.3600	0.4100	0.3500	0.4100	0.4100	94,400
Mar 06, 2020	0.3800	0.4000	0.3600	0.4000	0.4000	15,500
Mar 05, 2020	0.3800	0.4000	0.3800	0.4000	0.4000	70,600
Mar 04, 2020	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Mar 03, 2020	0.3600	0.4100	0.3600	0.3800	0.3800	108,500
Mar 02, 2020	0.3600	0.3700	0.3500	0.3600	0.3600	47,400
Feb 28, 2020	0.3800	0.3800	0.2800	0.3600	0.3600	156,300
Feb 27, 2020	0.4300	0.4300	0.3800	0.3800	0.3800	146,300
Feb 26, 2020	0.4300	0.4300	0.3800	0.3900	0.3900	127,500
Feb 25, 2020	0.4400	0.4500	0.4300	0.4300	0.4300	56,300
Feb 24, 2020	0.4500	0.4500	0.4400	0.4500	0.4500	98,800
Feb 21, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	6,000
Feb 20, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	41,000
Feb 19, 2020	0.4300	0.4500	0.4300	0.4500	0.4500	26,000
Feb 18, 2020	0.4300	0.4400	0.4200	0.4400	0.4400	72,400
Feb 14, 2020	0.4400	0.4400	0.4400	0.4400	0.4400	8,000
Feb 13, 2020	0.4500	0.4500	0.4400	0.4400	0.4400	5,900
Feb 12, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	19,500
Feb 11, 2020	0.4500	0.4500	0.4400	0.4400	0.4400	5,500
Feb 10, 2020	0.4300	0.4500	0.4300	0.4500	0.4500	22,800
Feb 07, 2020	0.4500	0.4500	0.4400	0.4400	0.4400	45,600
Feb 06, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	10,500
Feb 05, 2020	0.4500	0.4500	0.4400	0.4500	0.4500	14,800
Feb 04, 2020	0.4400	0.4500	0.4400	0.4400	0.4400	16,500
Feb 03, 2020	0.4400	0.4400	0.4300	0.4300	0.4300	14,500
Jan 31, 2020	0.4500	0.4500	0.4300	0.4300	0.4300	65,300
Jan 30, 2020	0.4500	0.4500	0.4500	0.4500	0.4500	6,500
Jan 29, 2020	0.4400	0.4700	0.4400	0.4600	0.4600	56,500
Jan 28, 2020	0.4400	0.4500	0.4300	0.4300	0.4300	78,600
Jan 27, 2020	0.4800	0.4900	0.4300	0.4300	0.4300	86,200
Jan 24, 2020	0.4800	0.4900	0.4800	0.4800	0.4800	56,500
Jan 23, 2020	0.4800	0.4800	0.4700	0.4700	0.4700	19,600
Jan 22, 2020	0.4600	0.4800	0.4200	0.4700	0.4700	65,700
Jan 21, 2020	0.4800	0.4800	0.4400	0.4500	0.4500	58,900
Jan 20, 2020	0.5000	0.5000	0.4800	0.4800	0.4800	102,000
Jan 17, 2020	0.4800	0.4900	0.4800	0.4800	0.4800	37,000
Jan 16, 2020	0.5000	0.5000	0.4500	0.4900	0.4900	48,700
Jan 15, 2020	0.5000	0.5000	0.5000	0.5000	0.5000	6,500
Jan 14, 2020	0.5000	0.5000	0.4800	0.5000	0.5000	59,500
Jan 13, 2020	0.5300	0.5300	0.5000	0.5000	0.5000	72,000
Jan 10, 2020	0.5000	0.5300	0.5000	0.5200	0.5200	60,900
Jan 09, 2020	0.5000	0.5000	0.4600	0.5000	0.5000	66,000
Jan 08, 2020	0.5200	0.5200	0.4900	0.4900	0.4900	23,500
Jan 07, 2020	0.5000	0.5200	0.5000	0.5100	0.5100	67,300
Jan 06, 2020	0.5300	0.5300	0.4900	0.4900	0.4900	165,000
Jan 03, 2020	0.5000	0.5700	0.5000	0.5200	0.5200	161,600
Jan 02, 2020	0.4800	0.5100	0.4600	0.5100	0.5100	46,500
Dec 31, 2019	0.4600	0.4800	0.4600	0.4800	0.4800	23,500
Dec 30, 2019	0.4400	0.4600	0.4400	0.4600	0.4600	79,100
Dec 27, 2019	0.4700	0.4700	0.4400	0.4500	0.4500	274,600
Dec 24, 2019	0.4600	0.4600	0.4600	0.4600	0.4600	36,500
Dec 23, 2019	0.4900	0.4900	0.4600	0.4600	0.4600	127,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7310-0.0011(-0.15%)

CRUDE OIL78.26-0.22(-0.28%)

Bitcoin CAD86,899.43-923.71(-1.05%)

Strategic Metals Ltd. (SMD.V)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7310
-0.0011(-0.15%)

CRUDE OIL
78.26
-0.22(-0.28%)

Bitcoin CAD
86,899.43
-923.71(-1.05%)