Strategic Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.350	0.350	0.350	0.350	0.350	63,000
2021-12-17	0.350	0.350	0.350	0.350	0.350	260,950
2021-12-16	0.340	0.350	0.340	0.350	0.350	72,000
2021-12-15	0.320	0.340	0.315	0.340	0.340	55,000
2021-12-14	0.355	0.355	0.330	0.335	0.335	141,500
2021-12-13	0.340	0.350	0.330	0.330	0.330	155,250
2021-12-10	0.330	0.340	0.330	0.340	0.340	204,600
2021-12-09	0.330	0.340	0.330	0.340	0.340	18,000
2021-12-08	0.345	0.350	0.345	0.350	0.350	17,015
2021-12-07	0.320	0.320	0.315	0.315	0.315	20,000
2021-12-06	0.320	0.325	0.305	0.310	0.310	322,607
2021-12-03	0.325	0.330	0.325	0.325	0.325	18,105
2021-12-02	0.330	0.330	0.330	0.330	0.330	2,004
2021-12-01	0.345	0.360	0.345	0.360	0.360	18,880
2021-11-30	0.340	0.340	0.320	0.340	0.340	19,900
2021-11-29	0.330	0.330	0.330	0.330	0.330	1,060
2021-11-26	0.345	0.350	0.315	0.350	0.350	291,100
2021-11-25	0.355	0.355	0.350	0.350	0.350	5,000
2021-11-24	0.350	0.355	0.350	0.355	0.355	78,365
2021-11-23	0.350	0.355	0.350	0.350	0.350	13,000
2021-11-22	0.360	0.360	0.350	0.360	0.360	4,775
2021-11-19	0.350	0.350	0.350	0.350	0.350	1,000
2021-11-18	0.370	0.370	0.370	0.370	0.370	5,000
2021-11-17	0.350	0.370	0.350	0.370	0.370	43,330
2021-11-16	0.340	0.340	0.340	0.340	0.340	159,575
2021-11-15	0.340	0.340	0.320	0.335	0.335	63,590
2021-11-12	0.330	0.340	0.330	0.340	0.340	24,000
2021-11-11	0.320	0.340	0.320	0.330	0.330	43,500
2021-11-10	0.320	0.320	0.315	0.320	0.320	62,800
2021-11-09	0.325	0.330	0.310	0.320	0.320	261,784
2021-11-08	0.335	0.335	0.320	0.320	0.320	45,601
2021-11-05	0.320	0.330	0.320	0.320	0.320	38,600
2021-11-04	0.335	0.335	0.320	0.320	0.320	49,090
2021-11-03	0.340	0.340	0.320	0.320	0.320	102,330
2021-11-02	0.350	0.350	0.340	0.340	0.340	28,400
2021-11-01	0.335	0.335	0.335	0.335	0.335	1,511
2021-10-29	0.335	0.335	0.330	0.330	0.330	73,000
2021-10-28	0.340	0.340	0.335	0.340	0.340	23,000
2021-10-27	0.335	0.340	0.330	0.340	0.340	75,000
2021-10-26	0.335	0.335	0.330	0.330	0.330	20,760
2021-10-25	0.330	0.350	0.320	0.335	0.335	248,515
2021-10-22	0.335	0.335	0.330	0.330	0.330	17,900
2021-10-21	0.335	0.340	0.330	0.335	0.335	29,350
2021-10-20	0.325	0.335	0.325	0.335	0.335	133,502
2021-10-19	0.325	0.325	0.320	0.325	0.325	41,500
2021-10-18	0.335	0.335	0.325	0.325	0.325	159,900
2021-10-15	0.325	0.325	0.315	0.315	0.315	453,000
2021-10-14	0.310	0.325	0.310	0.325	0.325	531,000

← NewerPage 19 of 19 · 1,128 trading days

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.