Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strategic Metals Ltd (TSV: SMD )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EST, Nov 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 04, 2024 0.1600 0.1600 0.1600 0.1600 21,700 +0.00(+0.00%)
Nov 01, 2024 0.1550 0.1600 0.1550 0.1600 10,510 +0.01(+3.23%)
Oct 31, 2024 0.1700 0.1700 0.1500 0.1550 104,763 -0.02(-11.43%)
Oct 30, 2024 0.1750 0.1750 0.1750 0.1750 11,909 +0.01(+6.06%)
Oct 29, 2024 0.1600 0.1900 0.1550 0.1650 354,200 +0.01(+3.13%)
Oct 28, 2024 0.1700 0.1700 0.1600 0.1600 40,100 -0.01(-5.88%)
Oct 25, 2024 0.1700 0.1750 0.1700 0.1700 27,000 -0.01(-5.56%)
Oct 24, 2024 0.1850 0.1900 0.1800 0.1800 94,600 +0.01(+2.86%)
Oct 23, 2024 0.1750 0.1900 0.1750 0.1750 200,810 +0.00(+2.94%)
Oct 22, 2024 0.1600 0.1700 0.1600 0.1700 54,900 +0.01(+3.03%)
Oct 21, 2024 0.1650 0.1650 0.1650 0.1650 13,300 +0.01(+6.45%)
Oct 18, 2024 0.1500 0.1650 0.1450 0.1550 72,000 +0.00(+0.00%)
Oct 16, 2024 0.1550 0 +0.01(+6.90%)
Oct 15, 2024 0.1400 0.1450 0.1400 0.1450 21,500 +0.00(+0.00%)
Oct 11, 2024 0.1450 0 +0.00(+0.00%)
Oct 10, 2024 0.1450 0.1450 0.1450 0.1450 4,000 +0.00(+0.00%)
Oct 08, 2024 0.1450 0 +0.00(+0.00%)
Oct 04, 2024 0.1450 0 +0.00(+3.57%)
Oct 03, 2024 0.1400 0.1400 0.1400 0.1400 3,000 +0.00(+1.45%)
Oct 02, 2024 0.1380 0.1400 0.1350 0.1380 12,500 +0.00(+2.22%)
Oct 01, 2024 0.1350 0.1350 0.1350 0.1350 43,000 +0.01(+3.85%)
Sep 30, 2024 0.1400 0.1400 0.1300 0.1300 333,175 -0.01(-3.70%)
Sep 27, 2024 0.1350 0.1350 0.1350 0.1350 55,100 +0.00(+0.00%)
Sep 25, 2024 0.1350 0 -0.01(-6.90%)
Sep 24, 2024 0.1450 0.1450 0.1450 0.1450 4,500 +0.00(+3.57%)
Sep 23, 2024 0.1400 0.1400 0.1400 0.1400 9,100 +0.01(+3.70%)
Sep 20, 2024 0.1400 0.1400 0.1350 0.1350 109,000 -0.01(-3.57%)
Sep 19, 2024 0.1400 0.1400 0.1350 0.1400 152,500 -0.00(-3.45%)
Sep 18, 2024 0.1450 0.1450 0.1400 0.1450 58,500 +0.00(+1.40%)
Sep 17, 2024 0.1450 0.1500 0.1400 0.1430 185,500 -0.00(-1.38%)
Sep 16, 2024 0.1550 0.1550 0.1450 0.1450 29,000 -0.01(-3.33%)
Sep 13, 2024 0.1550 0.1550 0.1500 0.1500 101,934 -0.01(-3.23%)
Sep 12, 2024 0.1450 0.1550 0.1450 0.1550 64,500 +0.01(+6.90%)
Sep 10, 2024 0.1450 0 +0.00(+3.57%)
Sep 06, 2024 0.1400 0 -0.00(-3.45%)
Sep 05, 2024 0.1550 0.1550 0.1450 0.1450 4,500 -0.01(-6.45%)
Sep 04, 2024 0.1550 0.1550 0.1550 0.1550 8,000 +0.01(+4.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.