Strategic Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.310	0.310	0.310	0.310	0.310	15,800
2026-04-23	0.320	0.320	0.320	0.320	0.320	6,000
2026-04-22	0.320	0.320	0.315	0.315	0.315	72,200
2026-04-21	0.320	0.320	0.310	0.310	0.310	33,700
2026-04-20	0.320	0.320	0.320	0.320	0.320	0
2026-04-17	0.320	0.320	0.320	0.320	0.320	4,500
2026-04-16	0.340	0.340	0.310	0.330	0.330	98,500
2026-04-15	0.340	0.340	0.340	0.340	0.340	2,100
2026-04-14	0.340	0.340	0.330	0.330	0.330	53,000
2026-04-13	0.320	0.350	0.320	0.340	0.340	44,400
2026-04-10	0.350	0.350	0.340	0.340	0.340	20,900
2026-04-09	0.360	0.360	0.360	0.360	0.360	3,000
2026-04-08	0.360	0.370	0.350	0.370	0.370	28,000
2026-04-07	0.340	0.340	0.340	0.340	0.340	2,000
2026-04-06	0.350	0.350	0.350	0.350	0.350	500
2026-04-02	0.340	0.350	0.340	0.350	0.350	24,000
2026-04-01	0.350	0.350	0.350	0.350	0.350	1,000
2026-03-31	0.330	0.330	0.330	0.330	0.330	0
2026-03-30	0.330	0.330	0.330	0.330	0.330	5,000
2026-03-27	0.350	0.350	0.320	0.320	0.320	12,000
2026-03-26	0.350	0.360	0.350	0.360	0.360	19,600
2026-03-25	0.360	0.360	0.360	0.360	0.360	7,200
2026-03-24	0.320	0.320	0.320	0.320	0.320	148,500
2026-03-23	0.360	0.360	0.340	0.340	0.340	245,500
2026-03-20	0.360	0.360	0.350	0.350	0.350	66,200
2026-03-19	0.340	0.400	0.340	0.400	0.400	174,900
2026-03-18	0.400	0.400	0.380	0.380	0.380	164,400
2026-03-17	0.390	0.390	0.380	0.390	0.390	20,500
2026-03-16	0.400	0.400	0.350	0.400	0.400	334,500
2026-03-13	0.430	0.440	0.400	0.405	0.405	91,639
2026-03-12	0.440	0.440	0.410	0.410	0.410	34,001
2026-03-11	0.460	0.460	0.410	0.420	0.420	96,700
2026-03-10	0.430	0.470	0.430	0.450	0.450	210,801
2026-03-09	0.420	0.435	0.420	0.435	0.435	179,075
2026-03-06	0.400	0.410	0.400	0.410	0.410	38,300
2026-03-05	0.400	0.440	0.390	0.430	0.430	108,200
2026-03-04	0.440	0.440	0.410	0.410	0.410	47,700
2026-03-03	0.410	0.430	0.390	0.400	0.400	35,500
2026-03-02	0.430	0.430	0.430	0.430	0.430	166,000
2026-02-27	0.440	0.440	0.420	0.420	0.420	56,300
2026-02-26	0.440	0.440	0.420	0.430	0.430	97,300
2026-02-25	0.400	0.430	0.400	0.420	0.420	218,600
2026-02-24	0.380	0.390	0.380	0.380	0.380	19,200
2026-02-23	0.360	0.400	0.350	0.400	0.400	239,400
2026-02-20	0.370	0.370	0.370	0.370	0.370	11,700
2026-02-19	0.380	0.380	0.350	0.360	0.360	52,300
2026-02-18	0.360	0.370	0.360	0.370	0.370	13,000
2026-02-17	0.380	0.380	0.340	0.350	0.350	53,700
2026-02-13	0.370	0.380	0.360	0.370	0.370	130,300
2026-02-12	0.380	0.380	0.360	0.360	0.360	22,500
2026-02-11	0.370	0.370	0.360	0.370	0.370	59,000
2026-02-10	0.360	0.360	0.360	0.360	0.360	67,800
2026-02-09	0.370	0.370	0.340	0.370	0.370	164,500
2026-02-06	0.350	0.360	0.340	0.340	0.340	117,500
2026-02-05	0.350	0.360	0.330	0.330	0.330	34,900
2026-02-04	0.330	0.330	0.330	0.330	0.330	0
2026-02-03	0.330	0.330	0.330	0.330	0.330	20,700
2026-02-02	0.340	0.340	0.320	0.320	0.320	35,300
2026-01-30	0.360	0.370	0.340	0.340	0.340	338,200
2026-01-29	0.370	0.370	0.340	0.360	0.360	202,200

← NewerPage 3 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.