Strategic Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.300	0.300	0.300	0.300	0.300	19,800
2026-07-20	0.310	0.310	0.310	0.310	0.310	1,000
2026-07-17	0.300	0.300	0.300	0.300	0.300	31,500
2026-07-16	0.280	0.280	0.280	0.280	0.280	0
2026-07-15	0.290	0.290	0.280	0.280	0.280	19,000
2026-07-14	0.300	0.300	0.300	0.300	0.300	59,000
2026-07-13	0.300	0.300	0.280	0.280	0.280	78,500
2026-07-10	0.290	0.290	0.290	0.290	0.290	26,000
2026-07-09	0.290	0.290	0.290	0.290	0.290	0
2026-07-08	0.290	0.290	0.290	0.290	0.290	28,600
2026-07-07	0.320	0.320	0.320	0.320	0.320	10,000
2026-07-06	0.310	0.320	0.310	0.320	0.320	22,500
2026-07-03	0.310	0.310	0.310	0.310	0.310	500
2026-07-02	0.330	0.330	0.300	0.300	0.300	20,500
2026-06-30	0.290	0.320	0.290	0.320	0.320	15,000
2026-06-29	0.320	0.320	0.320	0.320	0.320	3,000
2026-06-26	0.300	0.300	0.300	0.300	0.300	30,500
2026-06-25	0.290	0.290	0.290	0.290	0.290	0
2026-06-24	0.290	0.290	0.290	0.290	0.290	0
2026-06-23	0.300	0.300	0.290	0.290	0.290	184,500
2026-06-22	0.320	0.320	0.290	0.300	0.300	97,400
2026-06-19	0.330	0.330	0.330	0.330	0.330	0
2026-06-18	0.330	0.330	0.330	0.330	0.330	2,000
2026-06-17	0.320	0.350	0.320	0.350	0.350	17,400
2026-06-16	0.330	0.340	0.320	0.340	0.340	12,500
2026-06-15	0.350	0.370	0.340	0.350	0.350	88,500
2026-06-12	0.310	0.310	0.310	0.310	0.310	27,000
2026-06-11	0.320	0.320	0.270	0.280	0.280	3,500
2026-06-10	0.280	0.280	0.280	0.280	0.280	23,500
2026-06-09	0.310	0.310	0.270	0.290	0.290	477,500
2026-06-08	0.310	0.310	0.310	0.310	0.310	15,200
2026-06-05	0.350	0.350	0.320	0.330	0.330	34,300
2026-06-04	0.350	0.350	0.350	0.350	0.350	8,100
2026-06-03	0.340	0.350	0.340	0.340	0.340	74,600
2026-06-02	0.320	0.340	0.310	0.340	0.340	37,000
2026-06-01	0.330	0.330	0.330	0.330	0.330	3,200
2026-05-29	0.310	0.310	0.310	0.310	0.310	0
2026-05-28	0.320	0.320	0.310	0.310	0.310	20,500
2026-05-27	0.320	0.320	0.300	0.310	0.310	53,000
2026-05-26	0.330	0.330	0.330	0.330	0.330	11,400
2026-05-25	0.320	0.320	0.320	0.320	0.320	0
2026-05-22	0.320	0.320	0.320	0.320	0.320	0
2026-05-21	0.320	0.320	0.320	0.320	0.320	500
2026-05-20	0.320	0.340	0.300	0.340	0.340	93,200
2026-05-19	0.320	0.320	0.320	0.320	0.320	38,000
2026-05-15	0.340	0.340	0.340	0.340	0.340	43,000
2026-05-14	0.340	0.340	0.320	0.340	0.340	74,000
2026-05-13	0.340	0.340	0.340	0.340	0.340	6,500
2026-05-12	0.320	0.320	0.320	0.320	0.320	800
2026-05-11	0.340	0.340	0.320	0.320	0.320	8,100
2026-05-08	0.320	0.320	0.320	0.320	0.320	17,600
2026-05-07	0.320	0.320	0.320	0.320	0.320	10,500
2026-05-06	0.330	0.330	0.330	0.330	0.330	0
2026-05-05	0.330	0.330	0.330	0.330	0.330	52,000
2026-05-04	0.340	0.340	0.340	0.340	0.340	25,500
2026-05-01	0.330	0.330	0.330	0.330	0.330	5,500
2026-04-30	0.300	0.300	0.300	0.300	0.300	0
2026-04-29	0.320	0.320	0.300	0.300	0.300	28,000
2026-04-28	0.330	0.330	0.330	0.330	0.330	2,400
2026-04-27	0.310	0.330	0.310	0.330	0.330	65,700

← NewerPage 2 of 5 · 250 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.