Strategic Minerals Europe Corp. (SNTA.NE)
Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
At close: 12:38PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 82,000 |
| Jun 20, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jun 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jun 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,200 |
| Jun 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jun 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 150,000 |
| Jun 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 340,186 |
| Jun 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 11,000 |
| Jun 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Jun 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,605 |
| Jun 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 22,420 |
| May 31, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 18,200 |
| May 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 250,000 |
| May 27, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 294,250 |
| May 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,650 |
| May 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,050 |
| May 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,269 |
| May 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| May 13, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| May 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 59,600 |
| May 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 314,000 |
| May 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,200 |
| May 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,750 |
| May 03, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| May 02, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 141,300 |
| May 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 40,000 |
| Apr 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| Apr 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 25, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 |
| Apr 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,900 |
| Apr 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 |
| Apr 05, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 04, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 774,000 |
| Apr 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 29,000 |
| Apr 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 28, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 27, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 68,469 |
| Mar 26, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 737,000 |
| Mar 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 68,000 |
| Mar 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 21, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,200 |
| Mar 20, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 155,333 |
| Mar 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Mar 14, 2024 | 0.0250 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 2,199,000 |
| Mar 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 07, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 66,000 |
| Mar 06, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
| Mar 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 129,434 |
| Mar 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 312,247 |
| Mar 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Feb 29, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 61,300 |
| Feb 28, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 108,300 |
| Feb 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,000 |
| Feb 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 07, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0200 | 0.0200 | 25,000 |
| Feb 06, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| Feb 05, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 25,000 |
| Feb 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,250 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.