My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Strategic Metals Ltd (OP:SMDZF)

0.1901 +0.0072 (+3.94%)
Streaming Delayed Price Updated: 1:00 PM EDT, Oct 10, 2025 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 (%)
Oct 10, 2025 0.1901 0.1901 0.1897 0.1901 6,000 +0.01(+3.94%)
Oct 09, 2025 0.1920 0.2000 0.1829 0.1829 60,375 -0.00(-0.22%)
Oct 08, 2025 0.1865 0.1940 0.1808 0.1833 64,977 -0.00(-0.33%)
Oct 07, 2025 0.1923 0.1945 0.1800 0.1839 13,370 +0.01(+4.49%)
Oct 06, 2025 0.1919 0.1985 0.1727 0.1760 33,570 -0.01(-3.19%)
Oct 03, 2025 0.1830 0.1830 0.1666 0.1818 35,500 +0.00(+0.44%)
Oct 02, 2025 0.1810 0.1810 0.1810 0.1810 5,000 -0.01(-2.95%)
Oct 01, 2025 0.1865 0.1865 0.1865 0.1865 245 +0.01(+4.66%)
Sep 30, 2025 0.1800 0.1800 0.1782 0.1782 49,500 -0.00(-2.46%)
Sep 29, 2025 0.1924 0.1924 0.1827 0.1827 81,000 -0.01(-6.79%)
Sep 26, 2025 0.1833 0.1965 0.1833 0.1960 109,395 +0.00(+1.77%)
Sep 25, 2025 0.1956 0.1956 0.1926 0.1926 1,400 -0.00(-1.38%)
Sep 24, 2025 0.1967 0.1967 0.1824 0.1953 67,007 -0.00(-2.35%)
Sep 23, 2025 0.2010 0.2090 0.1943 0.2000 105,487 -0.00(-0.50%)
Sep 22, 2025 0.1815 0.2010 0.1815 0.2010 173,455 +0.03(+16.66%)
Sep 19, 2025 0.1723 0.1788 0.1723 0.1723 5,100 +0.00(+0.64%)
Sep 18, 2025 0.1725 0.1752 0.1712 0.1712 100,301 +0.00(+2.58%)
Sep 17, 2025 0.1732 0.1793 0.1628 0.1669 47,699 -0.00(-1.71%)
Sep 16, 2025 0.1890 0.1890 0.1698 0.1698 84,580 -0.01(-6.34%)
Sep 15, 2025 0.1747 0.1813 0.1712 0.1813 74,871 +0.01(+7.28%)
Sep 12, 2025 0.1685 0.1757 0.1639 0.1690 39,990 +0.01(+3.74%)
Sep 11, 2025 0.1575 0.1638 0.1557 0.1629 268,700 +0.01(+5.57%)
Sep 10, 2025 0.1540 0.1599 0.1540 0.1543 42,300 +0.00(+2.87%)
Sep 09, 2025 0.1540 0.1540 0.1500 0.1500 8,085 +0.00(+1.28%)
Sep 08, 2025 0.1481 0.1481 0.1481 0.1481 4,200 -0.00(-0.13%)
Sep 05, 2025 0.1483 0.1483 0.1457 0.1483 2,310 +0.00(+0.75%)
Sep 04, 2025 0.1450 0.1479 0.1450 0.1472 11,350 +0.00(+1.52%)
Sep 03, 2025 0.1583 0.1610 0.1450 0.1450 55,015 -0.03(-14.91%)
Sep 02, 2025 0.1650 0.1704 0.1417 0.1704 41,728 +0.01(+7.17%)
Aug 29, 2025 0.1425 0.1730 0.1398 0.1590 276,476 +0.02(+13.73%)
Aug 28, 2025 0.1278 0.1425 0.1278 0.1398 88,800 +0.01(+9.48%)
Aug 27, 2025 0.1277 0.1277 0.1277 0.1277 3,000 +0.00(+3.32%)
Aug 26, 2025 0.1313 0.1313 0.1236 0.1236 21,784 -0.00(-2.52%)
Aug 25, 2025 0.1250 0.1273 0.1250 0.1268 16,500 +0.00(+3.93%)
Aug 22, 2025 0.1153 0.1226 0.1153 0.1220 65,794 +0.00(+3.65%)
Aug 21, 2025 0.1140 0.1177 0.1140 0.1177 17,520 -0.00(-1.34%)
Aug 20, 2025 0.1193 0.1200 0.1193 0.1193 16,500 +0.00(+4.19%)
Aug 19, 2025 0.1100 0.1200 0.1100 0.1145 163,300 +0.00(+2.23%)
Aug 18, 2025 0.1123 0.1150 0.1100 0.1120 15,600 -0.00(-0.27%)
Aug 15, 2025 0.1123 0.1123 0.1123 0.1123 9,000 -0.01(-6.42%)
Aug 12, 2025 0.1200 0 +0.00(+2.65%)
Aug 11, 2025 0.1117 0.1219 0.1117 0.1169 17,200 +0.00(+2.10%)
Aug 08, 2025 0.1200 0.1200 0.1138 0.1145 12,666 -0.01(-4.58%)
Aug 07, 2025 0.1200 0.1200 0.1200 0.1200 9,000 +0.01(+7.24%)
Aug 06, 2025 0.1208 0.1208 0.1119 0.1119 9,000 +0.00(+0.81%)
Aug 05, 2025 0.1110 0.1110 0.1110 0.1110 500 -0.00(-3.39%)
Aug 04, 2025 0.1149 0.1149 0.1149 0.1149 10,000 -0.01(-4.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.