Strategic Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.305	0.310	0.305	0.310	0.310	7,500
2026-10-15	0.300	0.300	0.300	0.300	0.300	13,000
2026-10-14	0.270	0.290	0.270	0.280	0.280	46,500
2026-10-13	0.300	0.300	0.290	0.290	0.290	1,600
2026-10-09	0.300	0.300	0.300	0.300	0.300	35,000
2026-10-08	0.300	0.300	0.300	0.300	0.300	9,000
2026-10-07	0.310	0.310	0.300	0.300	0.300	43,800
2026-10-06	0.320	0.320	0.320	0.320	0.320	0
2026-10-05	0.340	0.340	0.320	0.320	0.320	2,300
2026-10-02	0.310	0.310	0.310	0.310	0.310	41,000
2026-10-01	0.340	0.340	0.310	0.310	0.310	58,400
2026-09-30	0.340	0.340	0.340	0.340	0.340	0
2026-09-29	0.340	0.340	0.340	0.340	0.340	0
2026-09-28	0.340	0.340	0.340	0.340	0.340	0
2026-09-25	0.340	0.340	0.340	0.340	0.340	0
2026-09-24	0.340	0.340	0.340	0.340	0.340	2,500
2026-09-23	0.340	0.340	0.320	0.320	0.320	24,800
2026-09-22	0.330	0.330	0.330	0.330	0.330	4,000
2026-09-21	0.320	0.320	0.310	0.310	0.310	20,600
2026-09-18	0.340	0.340	0.340	0.340	0.340	0
2026-09-17	0.330	0.340	0.330	0.340	0.340	30,500
2026-09-16	0.330	0.330	0.330	0.330	0.330	2,500
2026-09-15	0.330	0.330	0.320	0.330	0.330	47,000
2026-09-14	0.330	0.340	0.330	0.340	0.340	17,700
2026-09-11	0.350	0.350	0.350	0.350	0.350	0
2026-09-10	0.360	0.360	0.340	0.350	0.350	2,700
2026-09-09	0.340	0.340	0.330	0.340	0.340	18,100
2026-09-08	0.350	0.350	0.330	0.330	0.330	3,500
2026-09-04	0.330	0.330	0.320	0.320	0.320	10,500
2026-09-03	0.330	0.330	0.330	0.330	0.330	9,000
2026-09-02	0.340	0.350	0.330	0.330	0.330	53,600
2026-09-01	0.320	0.320	0.320	0.320	0.320	5,000
2026-08-31	0.320	0.330	0.320	0.330	0.330	9,500
2026-08-28	0.350	0.350	0.340	0.340	0.340	22,100
2026-08-27	0.340	0.360	0.340	0.360	0.360	46,000
2026-08-26	0.330	0.340	0.320	0.340	0.340	56,900
2026-08-25	0.330	0.340	0.330	0.340	0.340	27,800
2026-08-24	0.340	0.340	0.340	0.340	0.340	16,600
2026-08-21	0.320	0.320	0.320	0.320	0.320	500
2026-08-20	0.340	0.340	0.320	0.320	0.320	51,200
2026-08-19	0.310	0.340	0.310	0.330	0.330	46,200
2026-08-18	0.290	0.300	0.290	0.300	0.300	23,900
2026-08-17	0.310	0.310	0.290	0.300	0.300	32,800
2026-08-14	0.300	0.300	0.300	0.300	0.300	4,800
2026-08-13	0.310	0.310	0.300	0.300	0.300	54,200
2026-08-12	0.340	0.340	0.320	0.320	0.320	7,700
2026-08-11	0.320	0.320	0.320	0.320	0.320	33,800
2026-08-10	0.350	0.350	0.340	0.340	0.340	16,800
2026-08-07	0.280	0.350	0.280	0.350	0.350	201,700
2026-08-06	0.300	0.310	0.290	0.310	0.310	35,000
2026-08-05	0.290	0.300	0.290	0.290	0.290	21,100
2026-08-04	0.310	0.310	0.310	0.310	0.310	5,400
2026-07-31	0.310	0.330	0.310	0.330	0.330	21,100
2026-07-30	0.300	0.320	0.300	0.320	0.320	78,500
2026-07-29	0.290	0.300	0.290	0.300	0.300	12,000
2026-07-28	0.300	0.300	0.300	0.300	0.300	27,000
2026-07-27	0.320	0.350	0.300	0.300	0.300	47,000
2026-07-24	0.300	0.300	0.300	0.300	0.300	0
2026-07-23	0.300	0.300	0.300	0.300	0.300	0
2026-07-22	0.300	0.300	0.300	0.300	0.300	44,500

Page 1 of 2 · 62 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.