Skip to main content
Strategic Metals Ltd. (TSXV:SMD)
Canada flag Canada · Delayed Price · Currency is CAD
0.435
+0.025 (6.10%)
Mar 9, 2026, 2:15 PM EST

Strategic Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.400.410.400.410.41-4.71%38,272
Mar 5, 20260.400.440.390.430.433.66%108,242
Mar 4, 20260.440.440.410.410.413.80%47,747
Mar 3, 20260.410.430.390.400.40-7.06%35,534
Mar 2, 20260.430.430.430.430.431.19%166,014
Feb 27, 20260.440.440.420.420.42-2.33%56,252
Feb 26, 20260.440.440.420.430.432.38%97,320
Feb 25, 20260.400.430.400.420.4210.53%218,573
Feb 24, 20260.380.390.380.380.38-5.00%19,175
Feb 23, 20260.360.400.350.400.409.59%239,361
Feb 20, 20260.370.370.370.370.371.39%11,700
Feb 19, 20260.380.380.350.360.36-1.37%52,311
Feb 18, 20260.360.370.360.370.374.29%13,000
Feb 17, 20260.380.380.340.350.35-5.41%53,653
Feb 13, 20260.370.380.360.370.372.78%130,259
Feb 12, 20260.380.380.360.360.36-2.70%22,515
Feb 11, 20260.370.370.360.370.374.23%59,000
Feb 10, 20260.360.360.360.360.36-2.74%67,786
Feb 9, 20260.370.370.340.370.377.35%164,452
Feb 6, 20260.350.360.340.340.343.03%117,500
Feb 5, 20260.350.360.330.330.33-34,900
Feb 3, 20260.330.330.330.330.333.13%20,702
Feb 2, 20260.340.340.320.320.32-5.88%35,311
Jan 30, 20260.360.370.340.340.34-5.56%338,233
Jan 29, 20260.370.370.340.360.36-1.37%202,165
Jan 28, 20260.370.380.360.370.371.39%375,889
Jan 27, 20260.370.370.360.360.36-37,440
Jan 26, 20260.370.370.350.360.364.35%98,033
Jan 23, 20260.360.370.350.350.35-72,138
Jan 22, 20260.360.360.330.350.354.55%47,213
Jan 21, 20260.360.360.330.330.33-2.94%20,141
Jan 20, 20260.360.370.340.340.34-8.11%364,635
Jan 19, 20260.340.370.340.370.3715.62%215,220
Jan 16, 20260.350.350.320.320.32-7.25%128,673
Jan 15, 20260.340.350.340.350.352.99%81,124
Jan 14, 20260.320.340.320.340.348.06%30,580
Jan 13, 20260.330.330.310.310.31-4.62%182,128
Jan 12, 20260.320.330.300.330.3312.07%107,862
Jan 9, 20260.310.310.290.290.29-9.38%13,230
Jan 8, 20260.330.330.320.320.32-3.03%6,291
Jan 7, 20260.310.330.310.330.3310.00%95,100
Jan 6, 20260.300.310.300.300.30-123,151
Jan 5, 20260.300.300.300.300.301.69%8,033
Jan 2, 20260.300.300.300.300.30-1,200
Dec 31, 20250.290.300.290.300.301.72%13,404
Dec 30, 20250.300.300.290.290.293.57%6,000
Dec 29, 20250.310.310.280.280.28-3.45%52,724
Dec 24, 20250.290.290.290.290.29-7,500
Dec 23, 20250.290.290.290.290.291.75%24,500
Dec 22, 20250.270.290.270.290.295.56%60,565
Dec 19, 20250.270.270.270.270.27-3.57%18,500
Dec 18, 20250.280.280.280.280.28-23,400
Dec 17, 20250.260.300.260.280.28-1.75%28,569
Dec 16, 20250.280.290.270.290.29-40,989
Dec 15, 20250.280.300.270.290.2911.76%112,300
Dec 12, 20250.290.300.260.260.26-8.93%120,829
Dec 11, 20250.280.280.280.280.287.69%76,592
Dec 10, 20250.270.270.260.260.26-8.77%27,000
Dec 9, 20250.280.290.280.290.297.55%1,500
Dec 8, 20250.300.300.270.270.27-8.62%35,360
Dec 5, 20250.280.300.270.290.297.41%61,327
Dec 4, 20250.270.270.270.270.273.85%19,500
Dec 3, 20250.260.270.260.260.26-5.45%56,184
Dec 2, 20250.270.280.270.280.28-19,488
Dec 1, 20250.260.280.260.280.285.77%18,504
Nov 26, 20250.260.260.260.260.26-33,000
Nov 25, 20250.260.260.260.260.261.96%20,002
Nov 24, 20250.250.260.250.260.264.08%59,000
Nov 21, 20250.250.250.250.250.25-87,500
Nov 20, 20250.250.250.250.250.252.08%25,500
Nov 19, 20250.230.240.230.240.246.67%10,000
Nov 18, 20250.230.240.230.230.23-6.25%12,500
Nov 17, 20250.230.240.230.240.246.67%19,010
Nov 14, 20250.230.230.230.230.23-6.25%14,000
Nov 13, 20250.240.240.240.240.24-2.04%3,100
Nov 12, 20250.240.250.230.250.258.89%89,800
Nov 11, 20250.230.230.220.230.23-8.16%144,221
Nov 10, 20250.230.250.220.250.2511.36%107,378
Nov 7, 20250.220.230.220.220.22-6.38%5,100
Nov 6, 20250.240.240.230.240.244.44%16,500
Nov 5, 20250.230.230.230.230.234.65%18,701
Nov 4, 20250.220.220.220.220.22-6.52%27,170
Nov 3, 20250.230.230.230.230.23-8,090
Oct 31, 20250.240.240.230.230.23-6.12%4,300
Oct 30, 20250.250.250.250.250.25-6,500
Oct 29, 20250.250.250.250.250.258.89%53,500
Oct 28, 20250.230.230.230.230.23-4.26%13,501
Oct 27, 20250.240.240.240.240.24-6.00%38,000
Oct 24, 20250.260.260.240.250.252.04%32,933
Oct 23, 20250.260.260.250.250.252.08%20,088
Oct 22, 20250.250.250.230.240.24-4.00%71,474
Oct 21, 20250.260.260.230.250.25-245,171
Oct 20, 20250.250.250.250.250.252.04%24,000
Oct 17, 20250.300.300.250.250.25-10.91%221,390
Oct 16, 20250.290.300.280.280.28-5.17%16,084
Oct 15, 20250.300.300.290.290.291.75%59,110
Oct 14, 20250.290.290.280.290.295.56%207,218
Oct 10, 20250.280.280.270.270.27-43,224
Oct 9, 20250.270.280.260.270.2710.20%62,928
Oct 8, 20250.260.270.250.250.25-5.77%224,000