Strategic Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.255	0.255	0.255	0.255	0.255	2,613
2022-07-06	0.260	0.260	0.255	0.260	0.260	84,000
2022-07-05	0.265	0.270	0.260	0.260	0.260	45,425
2022-07-04	0.270	0.270	0.265	0.265	0.265	2,758
2022-06-30	0.260	0.260	0.260	0.260	0.260	20,000
2022-06-29	0.265	0.265	0.260	0.260	0.260	23,725
2022-06-28	0.280	0.280	0.280	0.280	0.280	11,375
2022-06-27	0.280	0.280	0.280	0.280	0.280	1,875
2022-06-24	0.270	0.290	0.250	0.290	0.290	121,227
2022-06-23	0.285	0.285	0.275	0.275	0.275	100,801
2022-06-22	0.275	0.280	0.275	0.280	0.280	23,030
2022-06-21	0.285	0.285	0.280	0.280	0.280	75,001
2022-06-20	0.285	0.285	0.285	0.285	0.285	8,744
2022-06-17	0.285	0.285	0.280	0.280	0.280	35,190
2022-06-16	0.305	0.305	0.285	0.285	0.285	112,500
2022-06-15	0.305	0.305	0.305	0.305	0.305	12,050
2022-06-14	0.305	0.305	0.305	0.305	0.305	35,500
2022-06-13	0.310	0.310	0.305	0.305	0.305	61,204
2022-06-08	0.315	0.315	0.315	0.315	0.315	7,000
2022-06-07	0.325	0.325	0.325	0.325	0.325	7,000
2022-06-06	0.325	0.325	0.325	0.325	0.325	800
2022-06-03	0.315	0.320	0.315	0.315	0.315	12,734
2022-06-02	0.305	0.305	0.300	0.300	0.300	20,000
2022-06-01	0.315	0.315	0.300	0.300	0.300	74,000
2022-05-26	0.330	0.330	0.325	0.325	0.325	7,717
2022-05-25	0.320	0.320	0.320	0.320	0.320	1,570
2022-05-24	0.310	0.320	0.310	0.320	0.320	97,900
2022-05-20	0.305	0.305	0.300	0.300	0.300	41,195
2022-05-19	0.290	0.290	0.290	0.290	0.290	4,000
2022-05-17	0.295	0.300	0.290	0.300	0.300	43,002
2022-05-16	0.285	0.295	0.280	0.290	0.290	113,400
2022-05-13	0.300	0.300	0.300	0.300	0.300	14,000
2022-05-12	0.300	0.300	0.290	0.290	0.290	41,500
2022-05-11	0.300	0.300	0.300	0.300	0.300	1,000
2022-05-10	0.300	0.300	0.290	0.290	0.290	36,500
2022-05-09	0.310	0.310	0.290	0.290	0.290	162,585
2022-05-06	0.315	0.315	0.315	0.315	0.315	5,000
2022-05-05	0.325	0.325	0.315	0.315	0.315	22,399
2022-05-04	0.320	0.325	0.315	0.325	0.325	25,200
2022-05-03	0.325	0.330	0.320	0.330	0.330	59,401
2022-05-02	0.330	0.330	0.325	0.325	0.325	62,005
2022-04-29	0.330	0.330	0.330	0.330	0.330	5,000
2022-04-27	0.330	0.330	0.330	0.330	0.330	10,370
2022-04-26	0.335	0.340	0.320	0.320	0.320	26,901
2022-04-25	0.350	0.350	0.340	0.340	0.340	37,514
2022-04-22	0.365	0.365	0.350	0.350	0.350	93,686
2022-04-21	0.375	0.375	0.370	0.370	0.370	78,150
2022-04-20	0.375	0.380	0.370	0.370	0.370	19,241
2022-04-19	0.380	0.380	0.375	0.375	0.375	20,100
2022-04-18	0.385	0.385	0.385	0.385	0.385	3,050
2022-04-14	0.385	0.385	0.380	0.380	0.380	24,800
2022-04-13	0.385	0.385	0.385	0.385	0.385	6,000
2022-04-12	0.390	0.405	0.390	0.400	0.400	17,000
2022-04-08	0.400	0.400	0.400	0.400	0.400	114,000
2022-04-06	0.400	0.400	0.400	0.400	0.400	5,000
2022-04-04	0.390	0.390	0.385	0.385	0.385	2,900
2022-04-01	0.390	0.410	0.390	0.405	0.405	20,250
2022-03-31	0.410	0.410	0.405	0.405	0.405	6,980
2022-03-30	0.410	0.410	0.390	0.405	0.405	31,450
2022-03-29	0.390	0.410	0.390	0.410	0.410	239,520

← NewerPage 17 of 19 · 1,128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.