Strategic Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	0.400	0.400	0.400	0.400	0.400	7,201
2022-03-24	0.400	0.415	0.390	0.390	0.390	19,300
2022-03-23	0.385	0.400	0.385	0.400	0.400	18,200
2022-03-22	0.390	0.395	0.375	0.375	0.375	46,000
2022-03-21	0.395	0.395	0.385	0.385	0.385	27,010
2022-03-18	0.380	0.380	0.380	0.380	0.380	24,501
2022-03-17	0.375	0.380	0.375	0.375	0.375	19,010
2022-03-16	0.398	0.398	0.370	0.370	0.370	102,310
2022-03-15	0.390	0.400	0.390	0.400	0.400	26,750
2022-03-14	0.400	0.400	0.395	0.395	0.395	12,180
2022-03-11	0.400	0.400	0.400	0.400	0.400	11,015
2022-03-10	0.410	0.410	0.410	0.410	0.410	7,972
2022-03-08	0.415	0.425	0.410	0.410	0.410	120,000
2022-03-07	0.410	0.410	0.410	0.410	0.410	41,923
2022-03-04	0.400	0.405	0.390	0.400	0.400	97,398
2022-03-03	0.410	0.410	0.385	0.410	0.410	13,100
2022-03-02	0.390	0.400	0.385	0.395	0.395	99,328
2022-03-01	0.375	0.385	0.375	0.385	0.385	91,320
2022-02-28	0.370	0.375	0.370	0.375	0.375	33,260
2022-02-25	0.370	0.370	0.360	0.360	0.360	1,500
2022-02-24	0.370	0.370	0.370	0.370	0.370	2,000
2022-02-23	0.380	0.385	0.375	0.380	0.380	36,000
2022-02-22	0.375	0.375	0.375	0.375	0.375	2,000
2022-02-18	0.385	0.385	0.365	0.370	0.370	62,600
2022-02-17	0.370	0.390	0.365	0.390	0.390	123,496
2022-02-16	0.355	0.360	0.355	0.360	0.360	44,257
2022-02-15	0.340	0.355	0.340	0.355	0.355	25,392
2022-02-14	0.340	0.340	0.340	0.340	0.340	1,515
2022-02-11	0.335	0.335	0.335	0.335	0.335	2,800
2022-02-09	0.340	0.350	0.340	0.350	0.350	25,500
2022-02-08	0.335	0.335	0.335	0.335	0.335	3,770
2022-02-07	0.330	0.335	0.330	0.335	0.335	14,525
2022-02-04	0.340	0.340	0.330	0.330	0.330	19,000
2022-02-03	0.340	0.340	0.340	0.340	0.340	20,200
2022-02-02	0.335	0.335	0.335	0.335	0.335	1,500
2022-02-01	0.355	0.355	0.355	0.355	0.355	10,400
2022-01-31	0.330	0.340	0.330	0.340	0.340	24,500
2022-01-28	0.325	0.330	0.325	0.330	0.330	8,500
2022-01-27	0.340	0.350	0.340	0.350	0.350	38,500
2022-01-26	0.330	0.350	0.330	0.350	0.350	18,200
2022-01-25	0.345	0.345	0.315	0.330	0.330	103,700
2022-01-24	0.360	0.360	0.350	0.350	0.350	1,990
2022-01-21	0.360	0.360	0.360	0.360	0.360	10,000
2022-01-20	0.355	0.370	0.355	0.370	0.370	20,500
2022-01-19	0.365	0.365	0.360	0.360	0.360	4,000
2022-01-18	0.370	0.370	0.350	0.360	0.360	28,180
2022-01-14	0.360	0.390	0.360	0.380	0.380	157,529
2022-01-13	0.355	0.355	0.340	0.355	0.355	45,990
2022-01-12	0.355	0.355	0.335	0.340	0.340	19,750
2022-01-11	0.350	0.350	0.320	0.345	0.345	73,700
2022-01-10	0.365	0.365	0.365	0.365	0.365	7,600
2022-01-06	0.360	0.365	0.360	0.365	0.365	63,000
2022-01-05	0.355	0.355	0.350	0.350	0.350	30,597
2022-01-04	0.355	0.365	0.350	0.350	0.350	61,160
2021-12-31	0.350	0.350	0.350	0.350	0.350	13,500
2021-12-30	0.340	0.350	0.340	0.350	0.350	43,100
2021-12-29	0.340	0.345	0.340	0.340	0.340	36,734
2021-12-23	0.340	0.340	0.340	0.340	0.340	32,513
2021-12-22	0.340	0.340	0.340	0.340	0.340	6,051
2021-12-21	0.345	0.350	0.340	0.350	0.350	12,500

← NewerPage 18 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.